Dark

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

EOD

Jul 23, 2026

196.77-6.099%(-12.78)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	200.3200	200.3200	196.7700	196.7700	-6.099%	23	4,044	0.000%
2026-07-21	209.6300	209.6300	209.5500	209.5500	-1.758%	10	4,044	-6.099%
2026-07-14	211.8400	213.3000	211.8400	213.3000	-0.957%	6	4,044	-7.750%
2026-07-10	213.0000	215.3600	213.0000	215.3600	+4.291%	2	4,050	-8.632%
2026-07-08	203.5200	206.5000	203.5200	206.5000	-1.784%	2	4,051	-4.712%
2026-07-07	210.2500	210.2500	210.2500	210.2500	-1.624%	4	4,052	-6.411%
2026-07-06	213.7200	213.7200	213.7200	213.7200	+5.053%	1	4,056	-7.931%
2026-07-02	203.4400	203.4400	203.4400	203.4400	-3.811%	4	4,056	-3.279%
2026-07-01	211.5000	211.5000	211.5000	211.5000	+0.700%	1	4,056	-6.965%
2026-06-30	209.8900	210.0300	209.8900	210.0300	+2.981%	8	4,069	-6.313%
2026-06-29	201.9100	203.9500	201.9100	203.9500	+3.135%	13	4,077	-3.520%
2026-06-25	197.7500	197.7500	197.7500	197.7500	+0.473%	1	4,088	-0.496%
2026-06-23	196.8200	196.8200	196.8200	196.8200	-8.092%	1	4,088	-0.025%
2026-06-22	214.1500	214.1500	214.1500	214.1500	+1.642%	1	4,088	-8.116%
2026-06-18	209.4300	210.6900	209.4300	210.6900	-0.791%	4	4,088	-6.607%
2026-06-17	212.3700	212.3700	212.3700	212.3700	-0.692%	1	4,088	-7.346%
2026-06-16	213.8500	213.8500	213.8500	213.8500	-0.766%	3	4,088	-7.987%
2026-06-15	215.5000	215.5000	215.5000	215.5000	+5.539%	1	4,087	-8.691%
2026-06-12	204.1900	204.1900	204.1900	204.1900	+5.908%	1	4,087	-3.634%
2026-06-10	192.8000	192.8000	192.8000	192.8000	-6.280%	3	4,087	+2.059%
2026-06-08	205.7200	205.7200	205.7200	205.7200	-1.823%	4	4,087	-4.351%
2026-06-05	212.1400	212.1400	209.5400	209.5400	-4.066%	8	4,087	-6.094%
2026-06-03	218.4200	218.4200	218.4200	218.4200	-0.037%	6	4,091	-9.912%
2026-05-29	220.2400	220.9900	218.5000	218.5000	+3.236%	40	4,091	-9.945%
2026-05-26	211.6500	211.6500	211.6500	211.6500	+0.542%	1	4,093	-7.030%
2026-05-22	210.5100	210.5100	210.5100	210.5100	+2.179%	1	4,093	-6.527%
2026-05-20	203.5300	206.0200	203.5300	206.0200	+2.396%	11	4,093	-4.490%
2026-05-19	200.5300	201.2000	200.3000	201.2000	-1.319%	7	4,094	-2.202%
2026-05-18	203.8900	203.8900	203.8900	203.8900	-4.559%	2	4,094	-3.492%
2026-05-14	210.9700	213.6300	210.9700	213.6300	+3.113%	5	4,094	-7.892%
2026-05-13	207.1800	207.1800	207.1800	207.1800	+1.330%	1	4,099	-5.025%
2026-05-11	205.0900	207.5900	204.4600	204.4600	+0.774%	23	4,099	-3.761%
2026-05-08	202.6600	202.8900	202.6600	202.8900	+2.428%	9	4,115	-3.016%
2026-05-06	198.0800	198.0800	198.0800	198.0800	+3.723%	4	4,117	-0.661%
2026-05-05	190.5800	191.7300	190.5800	190.9700	+2.123%	3	4,121	+3.037%
2026-05-04	187.0000	187.0000	187.0000	187.0000	-1.527%	1	4,123	+5.225%
2026-05-01	192.0000	192.0000	189.9000	189.9000	+5.853%	104	4,164	+3.618%
2026-04-29	178.4500	179.4000	178.4500	179.4000	-0.206%	95	4,164	+9.682%
2026-04-28	177.4300	180.7100	177.4300	179.7700	-1.953%	7	4,173	+9.457%
2026-04-27	181.7700	183.3500	181.6500	183.3500	+3.174%	4	4,173	+7.319%
2026-04-23	180.0000	180.0000	175.3800	177.7100	+0.447%	3	4,172	+10.725%
2026-04-20	176.9200	176.9200	176.9200	176.9200	-1.173%	8	4,172	+11.220%
2026-04-17	177.8800	181.0100	177.8800	179.0200	+4.336%	3	4,172	+9.915%
2026-04-16	168.5600	171.7600	168.5600	171.5800	+1.858%	11	4,173	+14.681%
2026-04-15	166.0100	168.4500	166.0100	168.4500	+2.713%	16	4,177	+16.812%
2026-04-14	163.1500	164.0000	163.1500	164.0000	+4.792%	3	4,177	+19.982%
2026-04-13	151.3700	156.5000	151.3700	156.5000	+2.961%	4	4,178	+25.732%
2026-04-10	152.0000	152.0000	152.0000	152.0000	+0.224%	1	4,183	+29.454%
2026-04-09	149.4000	151.8100	149.4000	151.6600	+2.197%	10	4,183	+29.744%
2026-04-08	148.4000	148.4000	148.4000	148.4000	+14.710%	1	4,186	+32.594%
2026-04-07	129.3700	129.3700	129.3700	129.3700	+1.554%	1	4,186	+52.099%
2026-04-02	126.9400	127.3900	126.6300	127.3900	-3.900%	5	4,186	+54.463%
2026-04-01	131.3400	132.5600	131.3400	132.5600	+3.944%	3	4,186	+48.438%
2026-03-31	121.5000	127.5300	121.5000	127.5300	+8.768%	4	4,188	+54.293%
2026-03-30	117.2500	117.2500	117.2500	117.2500	-0.094%	1	4,186	+67.821%
2026-03-27	122.0000	122.0900	117.3600	117.3600	-10.090%	6	4,186	+67.664%
2026-03-26	130.5100	130.5300	130.5100	130.5300	-1.975%	2	4,186	+50.747%
2026-03-24	131.5000	133.1700	131.5000	133.1600	-4.387%	268	4,186	+47.770%
2026-03-23	135.0000	139.2800	135.0000	139.2700	+9.197%	4	4,183	+41.287%
2026-03-20	133.3400	133.3400	127.5400	127.5400	-4.963%	6	4,180	+54.281%
2026-03-19	134.2400	135.2500	134.0000	134.2000	-6.611%	11	4,176	+46.624%
2026-03-18	143.8800	143.8800	143.7000	143.7000	+2.989%	3	4,177	+36.931%
2026-03-13	140.2000	140.5300	139.5300	139.5300	-3.606%	12	4,178	+41.023%
2026-03-12	144.7500	144.7500	144.7500	144.7500	-3.641%	2	4,180	+35.938%
2026-03-11	149.7500	150.2900	149.7500	150.2200	-1.333%	6	4,178	+30.988%
2026-03-09	142.6600	152.2500	142.6600	152.2500	+2.525%	17	4,178	+29.241%
2026-03-06	150.0000	150.0000	148.5000	148.5000	-1.838%	9	4,180	+32.505%
2026-03-05	156.3100	156.3100	151.2800	151.2800	-5.219%	2	4,187	+30.070%
2026-03-04	159.3200	159.6100	159.3200	159.6100	+5.702%	2	4,187	+23.282%
2026-03-03	151.0000	151.0000	151.0000	151.0000	-5.157%	2	4,188	+30.311%
2026-03-02	152.8300	159.2100	152.8300	159.2100	+0.881%	3	4,190	+23.591%
2026-02-27	158.4000	158.4000	157.8200	157.8200	-4.738%	4	4,192	+24.680%
2026-02-25	164.7800	165.6700	164.7800	165.6700	+4.497%	11	4,197	+18.772%
2026-02-24	158.5400	158.5400	158.5400	158.5400	-2.033%	7	4,197	+24.114%
2026-02-20	160.4800	162.3500	160.4800	161.8300	+2.971%	15	4,199	+21.591%
2026-02-17	153.9400	157.1600	153.9400	157.1600	-1.362%	37	4,204	+25.204%
2026-02-13	159.3300	159.3300	159.3300	159.3300	-4.415%	1	4,228	+23.498%
2026-02-10	168.7900	168.7900	166.6900	166.6900	-0.317%	3	4,228	+18.045%
2026-02-09	168.7000	168.7000	167.2200	167.2200	+2.107%	2	4,229	+17.671%
2026-02-06	156.4000	163.7700	156.4000	163.7700	+5.122%	10	4,232	+20.150%
2026-02-05	152.8900	155.8100	152.8900	155.7900	-2.430%	11	4,238	+26.305%
2026-02-04	163.6000	163.6000	159.6700	159.6700	-2.812%	2	4,248	+23.235%
2026-02-03	166.0000	167.5000	161.3000	164.2900	-0.291%	12	4,249	+19.770%
2026-01-30	164.7700	164.7700	164.7700	164.7700	-2.103%	8	4,252	+19.421%
2026-01-26	167.6300	168.3100	167.6300	168.3100	+2.778%	3	4,256	+16.909%
2026-01-23	165.1000	165.1000	163.7600	163.7600	-1.367%	4	4,258	+20.158%
2026-01-22	166.0300	166.0300	166.0300	166.0300	+2.875%	12	4,258	+18.515%
2026-01-21	159.8000	161.3900	159.8000	161.3900	+4.324%	2	4,270	+21.922%
2026-01-20	159.5100	160.8200	154.7000	154.7000	-7.515%	10	4,270	+27.195%
2026-01-16	167.2700	167.2700	167.2700	167.2700	-1.606%	1	4,272	+17.636%
2026-01-15	170.0000	170.0000	170.0000	170.0000	+3.205%	1	4,272	+15.747%
2026-01-14	164.7500	164.7500	164.7200	164.7200	-2.238%	12	4,272	+19.457%
2026-01-13	168.7400	168.7400	168.4900	168.4900	-1.138%	5	4,272	+16.784%
2026-01-12	170.4300	170.4300	170.4300	170.4300	+0.495%	6	4,272	+15.455%
2026-01-09	169.0000	170.3100	169.0000	169.5900	+0.136%	21	4,278	+16.027%
2026-01-07	169.3600	169.3600	169.3600	169.3600	+0.948%	1	4,282	+16.184%
2026-01-06	165.1500	167.7700	165.1000	167.7700	+1.926%	5	4,282	+17.286%
2026-01-05	162.9500	164.6000	162.9500	164.6000	+3.075%	7	4,283	+19.544%
2026-01-02	159.6900	159.6900	159.6900	159.6900	-1.231%	3	4,283	+23.220%
2025-12-31	161.7300	161.7300	161.6800	161.6800	-1.619%	3	4,289	+21.703%
2025-12-30	164.0000	164.5300	164.0000	164.3400	+0.116%	66	4,289	+19.733%
2025-12-29	164.1300	164.1500	164.1300	164.1500	-1.701%	2	4,301	+19.872%
2025-12-26	167.0800	167.7400	166.7000	166.9900	-0.304%	16	4,302	+17.833%
2025-12-24	165.6300	167.5000	165.6300	167.5000	+2.134%	298	4,584	+17.475%
2025-12-23	162.8800	164.0000	161.9900	164.0000	+0.973%	4	4,584	+19.982%
2025-12-22	161.6500	162.4200	160.7700	162.4200	+2.357%	4	4,584	+21.149%
2025-12-19	158.5200	159.9500	158.2300	158.6800	+5.156%	19	4,585	+24.004%
2025-12-17	154.0200	154.0200	150.9000	150.9000	-2.958%	13	4,595	+30.398%
2025-12-16	157.0000	157.5300	155.1500	155.5000	-2.195%	15	4,603	+26.540%
2025-12-15	160.2500	160.2500	158.9900	158.9900	-0.823%	6	4,596	+23.763%
2025-12-12	164.8900	164.8900	158.8800	160.3100	-3.428%	91	4,594	+22.743%
2025-12-11	166.5800	166.5800	166.0000	166.0000	+1.997%	13	4,516	+18.536%
2025-12-10	162.7500	162.7500	162.7500	162.7500	-0.025%	1	4,514	+20.903%
2025-12-09	164.2500	164.2500	162.7900	162.7900	-2.498%	10	4,514	+20.874%
2025-12-05	164.9100	166.9600	164.9100	166.9600	+1.526%	2	4,504	+17.855%
2025-12-04	164.4700	164.4700	164.4500	164.4500	+0.964%	3	4,504	+19.653%
2025-12-03	162.8800	162.8800	162.8800	162.8800	+0.419%	1	4,504	+20.807%
2025-12-01	160.0000	162.2000	160.0000	162.2000	-0.215%	78	4,505	+21.313%
2025-11-28	162.5500	162.5500	162.5500	162.5500	+1.088%	5	4,450	+21.052%
2025-11-26	159.2000	161.9200	158.5000	160.8000	+2.420%	81	4,393	+22.369%
2025-11-25	152.1500	157.0400	148.5000	157.0000	+3.494%	169	4,393	+25.331%
2025-11-24	151.8500	151.8500	151.5000	151.7000	+5.347%	22	4,292	+29.710%
2025-11-21	139.7300	147.4500	139.7300	144.0000	-1.201%	11	4,272	+36.646%
2025-11-20	156.1800	156.1800	145.5000	145.7500	-0.240%	17	4,267	+35.005%
2025-11-18	147.8100	149.0000	145.5300	146.1000	-1.748%	45	4,268	+34.682%
2025-11-17	154.6500	154.6500	148.7000	148.7000	-6.490%	71	4,265	+32.327%
2025-11-14	151.7500	159.0200	151.7500	159.0200	-1.230%	3	4,262	+23.739%
2025-11-13	161.0000	161.0000	161.0000	161.0000	-2.790%	1	4,263	+22.217%
2025-11-12	166.2000	166.3700	164.8200	165.6200	-0.078%	4	4,263	+18.808%
2025-11-11	162.1900	165.7500	162.1900	165.7500	+0.784%	2	4,263	+18.715%
2025-11-10	163.6600	164.4600	160.2500	164.4600	+4.899%	3	4,263	+19.646%
2025-11-06	158.4800	158.4800	154.9000	156.7800	-3.946%	15	4,262	+25.507%
2025-11-05	160.9300	163.2200	160.9300	163.2200	+2.013%	22	4,262	+20.555%
2025-11-04	160.0700	162.7000	160.0000	160.0000	-2.848%	41	4,264	+22.981%
2025-11-03	164.6900	164.6900	164.6900	164.6900	-0.188%	10	4,219	+19.479%
2025-10-31	166.6700	166.6700	165.0000	165.0000	+0.304%	2	4,219	+19.255%
2025-10-30	164.5000	164.5000	164.5000	164.5000	-3.745%	1	4,220	+19.617%
2025-10-29	171.3000	171.3000	170.9000	170.9000	+0.188%	15	4,220	+15.138%
2025-10-28	170.5800	170.5800	170.5800	170.5800	+2.945%	1	4,206	+15.353%
2025-10-27	165.7000	165.7000	165.7000	165.7000	+3.086%	1	4,205	+18.751%
2025-10-24	159.0000	160.7400	159.0000	160.7400	+3.436%	15	4,205	+22.415%
2025-10-23	152.7900	155.4000	152.7900	155.4000	+2.574%	6	4,206	+26.622%
2025-10-22	152.5000	152.5000	151.5000	151.5000	-3.071%	4	4,206	+29.881%
2025-10-20	156.3000	156.3000	156.3000	156.3000	+3.902%	1	4,206	+25.893%
2025-10-17	150.3800	150.5400	150.3500	150.4300	+1.669%	17	4,207	+30.805%
2025-10-16	147.9600	147.9600	147.9600	147.9600	-3.847%	1	4,207	+32.989%
2025-10-15	154.5400	154.5400	153.3700	153.8800	+2.518%	23	4,207	+27.872%
2025-10-14	150.1600	150.1600	150.1000	150.1000	+1.721%	135	4,207	+31.093%
2025-10-13	147.2500	147.5600	147.2500	147.5600	-0.297%	28	4,224	+33.349%
2025-10-10	157.1600	157.1600	147.5300	148.0000	-5.774%	3	4,199	+32.953%
2025-10-09	157.0700	157.0700	157.0700	157.0700	-0.896%	4	4,199	+25.275%
2025-10-08	158.4900	158.4900	158.4900	158.4900	+2.916%	1	4,195	+24.153%
2025-10-07	153.8400	154.2000	153.8400	154.0000	-2.104%	35	4,195	+27.773%
2025-10-06	156.5200	157.3100	156.5200	157.3100	-0.456%	2	4,195	+25.084%
2025-10-03	158.0300	158.0300	158.0300	158.0300	+1.568%	2	4,196	+24.514%
2025-10-02	155.5900	155.5900	155.5900	155.5900	+2.761%	1	4,198	+26.467%
2025-10-01	150.0300	151.4100	150.0300	151.4100	-0.884%	3	4,199	+29.958%
2025-09-30	150.1600	152.7600	149.7800	152.7600	+2.181%	19	4,200	+28.810%
2025-09-29	150.1100	150.1100	149.5000	149.5000	+0.660%	28	4,200	+31.619%
2025-09-26	148.7700	148.7700	148.5200	148.5200	+1.712%	27	4,226	+32.487%
2025-09-25	146.0100	146.0200	146.0100	146.0200	-1.491%	6	4,201	+34.756%
2025-09-24	148.2300	148.2300	148.2300	148.2300	-0.623%	16	4,204	+32.746%
2025-09-23	149.1600	149.1600	149.1600	149.1600	+0.027%	8	4,220	+31.919%
2025-09-19	147.8100	149.4600	147.6800	149.1200	+1.126%	46	4,228	+31.954%
2025-09-18	147.4600	147.4600	147.4600	147.4600	+1.076%	1	4,227	+33.440%
2025-09-16	145.8900	145.8900	145.8900	145.8900	+0.069%	1	4,226	+34.876%
2025-09-15	145.5600	146.1200	145.5400	145.7900	+1.837%	17	4,226	+34.968%
2025-09-11	142.3800	143.1600	141.9900	143.1600	+2.580%	12	4,232	+37.448%
2025-09-10	139.4000	139.6300	139.4000	139.5600	+3.955%	8	4,242	+40.993%
2025-09-08	134.3200	134.3200	134.2500	134.2500	+0.487%	2	4,247	+46.570%
2025-09-04	132.2600	133.6000	132.2600	133.6000	+3.063%	3	4,248	+47.283%
2025-09-03	129.2100	129.6300	129.2100	129.6300	+0.879%	12	4,247	+51.794%
2025-09-02	128.5000	128.5000	128.5000	128.5000	-3.340%	2	4,255	+53.128%
2025-08-29	134.7700	134.7700	132.9400	132.9400	-1.307%	2	4,255	+48.014%
2025-08-27	132.9800	134.7000	132.9800	134.7000	+0.658%	3	4,255	+46.080%
2025-08-22	133.8200	133.8200	133.8200	133.8200	+4.957%	1	4,257	+47.041%
2025-08-21	127.4000	127.5000	127.4000	127.5000	+0.990%	3	4,258	+54.329%
2025-08-20	126.2500	126.2500	126.2500	126.2500	-4.853%	1	4,259	+55.857%
2025-08-18	132.2500	132.6900	132.2500	132.6900	-0.465%	3	4,260	+48.293%
2025-08-15	133.3100	133.3100	133.3100	133.3100	-0.634%	1	4,261	+47.603%
2025-08-14	134.0000	134.1600	134.0000	134.1600	-0.030%	11	4,262	+46.668%
2025-08-13	134.5000	134.5000	132.6200	134.2000	+3.894%	6	4,271	+46.624%
2025-08-12	129.1700	129.1700	129.1700	129.1700	+0.883%	1	4,277	+52.334%
2025-08-11	128.0400	128.0400	128.0400	128.0400	-0.319%	10	4,276	+53.679%
2025-08-08	128.4500	128.4500	128.4500	128.4500	+4.857%	1	4,286	+53.188%
2025-08-07	125.7500	125.7500	122.5000	122.5000	+1.399%	11	4,287	+60.629%
2025-08-05	121.2000	121.2000	120.7800	120.8100	-0.788%	69	4,286	+62.876%
2025-08-04	121.0000	121.7700	121.0000	121.7700	+4.974%	5	4,305	+61.592%
2025-08-01	119.5000	119.5000	115.5000	116.0000	-7.570%	22	4,306	+69.629%
2025-07-31	132.0000	132.0000	125.5000	125.5000	-2.486%	10	4,302	+56.789%
2025-07-29	128.8500	128.8500	128.7000	128.7000	+0.390%	6	4,296	+52.890%
2025-07-28	128.2000	128.2000	128.2000	128.2000	-1.157%	1	4,298	+53.487%
2025-07-25	129.7800	129.7800	129.7000	129.7000	+1.336%	3	4,299	+51.712%
2025-07-24	127.9900	127.9900	127.9900	127.9900	+0.780%	1	4,300	+53.739%
2025-07-23	126.5000	127.0000	126.5000	127.0000	+3.378%	4	4,300	+54.937%
2025-07-22	121.1200	122.8500	121.1200	122.8500	-1.814%	5	4,298	+60.171%
2025-07-21	125.1200	125.1200	125.1200	125.1200	+2.172%	1	4,301	+57.265%
2025-07-17	121.5000	122.5000	121.5000	122.4600	+2.994%	11	4,301	+60.681%
2025-07-16	119.0500	119.0500	118.9000	118.9000	+0.236%	2	4,301	+65.492%
2025-07-11	118.6200	118.6200	118.6200	118.6200	-2.274%	1	4,300	+65.883%
2025-07-10	121.3800	121.3800	121.3800	121.3800	+2.934%	1	4,301	+62.111%
2025-07-09	117.5000	117.9200	117.5000	117.9200	+0.778%	3	4,301	+66.867%
2025-07-08	116.5200	117.0100	116.5200	117.0100	-0.196%	9	4,303	+68.165%
2025-07-07	118.5000	118.5000	116.1800	117.2400	-3.155%	7	4,304	+67.835%
2025-07-03	121.0500	121.0600	121.0500	121.0600	+4.182%	3	4,308	+62.539%
2025-07-02	116.2000	116.2000	116.2000	116.2000	+2.280%	3	4,308	+69.337%
2025-07-01	113.6100	113.6100	113.6100	113.6100	-0.803%	1	4,321	+73.198%
2025-06-30	113.3900	115.1500	113.0100	114.5300	+3.488%	14	4,322	+71.807%
2025-06-27	110.6400	113.3200	110.4000	110.6700	+1.869%	14	4,329	+77.799%
2025-06-26	107.9600	108.6400	107.9600	108.6400	+1.542%	2	4,339	+81.121%
2025-06-25	107.0000	107.0000	106.9900	106.9900	+0.291%	5	4,338	+83.914%
2025-06-24	106.6800	106.6800	106.6800	106.6800	+11.218%	1	4,342	+84.449%
2025-06-23	99.0000	99.0000	95.9200	95.9200	-1.215%	4	4,343	+105.140%
2025-06-20	97.8200	97.8200	97.0000	97.1000	-3.565%	6	4,345	+102.647%
2025-06-18	100.6900	100.6900	100.6900	100.6900	+0.690%	10	4,357	+95.422%
2025-06-17	98.2700	100.0000	98.2700	100.0000	-3.354%	4	4,357	+96.770%
2025-06-16	103.6900	103.6900	103.4700	103.4700	+4.727%	2	4,357	+90.171%
2025-06-13	100.5000	100.5000	98.8000	98.8000	-1.643%	8	4,357	+99.160%
2025-06-12	100.4500	100.4500	100.4500	100.4500	-1.200%	1	4,358	+95.889%
2025-06-11	104.5500	104.5500	101.6700	101.6700	-1.291%	6	4,359	+93.538%
2025-06-10	102.0600	103.7200	102.0600	103.0000	+1.478%	4	4,359	+91.039%
2025-06-09	101.2500	102.0000	101.2500	101.5000	+0.855%	22	4,360	+93.862%
2025-06-05	99.5600	100.7900	99.5600	100.6400	+0.469%	3	4,362	+95.519%
2025-06-03	100.1700	100.1700	100.1700	100.1700	+6.677%	1	4,361	+96.436%
2025-06-02	93.9000	93.9000	93.9000	93.9000	-0.498%	2	4,360	+109.553%
2025-05-30	92.9700	94.3700	92.9700	94.3700	-2.187%	4	4,361	+108.509%
2025-05-29	97.7100	97.7100	95.4300	96.4800	+0.531%	5	4,362	+103.949%
2025-05-28	96.2000	96.2000	95.9700	95.9700	-0.021%	5	4,359	+105.033%
2025-05-27	94.8400	96.0000	94.8400	95.9900	+7.915%	13	4,359	+104.990%
2025-05-23	88.3000	88.9700	88.3000	88.9500	-4.272%	6	4,366	+121.214%
2025-05-22	92.9200	92.9200	92.9200	92.9200	-3.869%	1	4,366	+111.763%
2025-05-21	96.0000	96.6600	96.0000	96.6600	-1.958%	7	4,366	+103.569%
2025-05-20	99.0600	99.0600	98.5900	98.5900	-1.410%	2	4,362	+99.584%
2025-05-19	97.0000	100.0000	97.0000	100.0000	+1.010%	5	4,361	+96.770%
2025-05-16	96.9100	99.0000	96.8000	99.0000	+4.607%	18	4,359	+98.758%
2025-05-15	92.2200	95.0100	92.2200	94.6400	+1.208%	14	4,355	+107.914%
2025-05-14	93.4000	93.7300	92.0000	93.5100	+0.538%	4	4,354	+110.427%
2025-05-13	93.3000	93.7300	93.0100	93.0100	+3.852%	10	4,353	+111.558%
2025-05-12	88.0000	89.5600	87.1100	89.5600	+13.281%	10	4,361	+119.707%
2025-05-09	79.0600	79.0600	79.0600	79.0600	-3.550%	2	4,355	+148.887%
2025-05-08	81.9700	81.9700	81.9700	81.9700	+8.140%	1	4,354	+140.051%
2025-05-06	74.2900	75.8800	74.2900	75.8000	-3.513%	3	4,353	+159.591%
2025-05-05	78.0900	78.5600	78.0900	78.5600	-1.133%	2	4,353	+150.471%
2025-05-02	78.0700	81.3200	78.0700	79.4600	+4.898%	36	4,353	+147.634%
2025-05-01	74.3500	77.0500	74.0000	75.7500	+6.078%	59	4,357	+159.762%
2025-04-30	67.7600	71.4100	67.7600	71.4100	+1.709%	14	4,333	+175.550%
2025-04-29	68.5500	71.0100	68.5500	70.2100	+1.022%	52	4,323	+180.259%
2025-04-28	70.0000	70.0000	65.8500	69.5000	+2.251%	259	4,326	+183.122%
2025-04-25	66.1100	67.9700	65.9500	67.9700	+2.581%	40	4,077	+189.495%
2025-04-24	66.2500	66.2600	66.2500	66.2600	+0.394%	2	4,088	+196.966%
2025-04-23	61.5000	66.0000	61.5000	66.0000	+20.394%	2	4,088	+198.136%
2025-04-22	54.8200	54.8200	54.8200	54.8200	+15.678%	1	4,089	+258.938%
2025-04-21	47.7900	47.8000	46.7100	47.3900	-16.655%	18	4,090	+315.214%
2025-04-17	56.8600	56.8600	56.8600	56.8600	-4.645%	12	4,095	+246.060%
2025-04-16	59.5000	59.6300	59.5000	59.6300	-8.920%	5	4,095	+229.985%
2025-04-15	65.4700	65.4700	65.4700	65.4700	-0.502%	1	4,095	+200.550%
2025-04-14	67.1900	67.1900	63.7400	65.8000	+2.813%	52	4,095	+199.043%
2025-04-11	56.7000	64.0000	56.7000	64.0000	+10.784%	34	4,107	+207.453%
2025-04-10	61.6900	61.6900	52.0000	57.7700	-14.592%	42	4,116	+240.609%
2025-04-09	42.3900	67.6400	42.3900	67.6400	+72.639%	123	4,098	+190.908%
2025-04-08	47.6000	52.5000	38.0000	39.1800	-8.947%	46	3,997	+402.221%
2025-04-07	34.0200	46.3200	33.9900	43.0300	-2.205%	2,005	3,986	+357.286%
2025-04-04	55.0000	55.0000	43.9900	44.0000	-26.667%	158	2,839	+347.205%
2025-04-03	65.2700	65.2700	60.0000	60.0000	-22.320%	61	2,808	+227.950%
2025-04-02	70.6900	77.2400	70.6900	77.2400	+5.808%	4	2,771	+154.751%
2025-04-01	71.1700	73.7000	70.0000	73.0000	+4.960%	12	2,771	+169.548%
2025-03-31	65.8700	69.5500	65.8700	69.5500	-1.557%	34	2,776	+182.919%
2025-03-28	71.1900	73.7000	70.6400	70.6500	-11.842%	40	2,750	+178.514%
2025-03-26	85.6200	85.6200	78.0000	80.1400	-6.104%	15	2,764	+145.533%
2025-03-25	85.3500	85.3500	85.3500	85.3500	+2.314%	1	2,757	+130.545%
2025-03-24	83.4900	83.7200	83.4200	83.4200	+10.490%	3	2,756	+135.879%
2025-03-21	75.5000	75.5000	75.5000	75.5000	-3.514%	2	2,755	+160.623%
2025-03-20	78.2500	78.2500	78.2500	78.2500	-2.807%	7	2,754	+151.463%
2025-03-19	77.7000	80.5100	77.7000	80.5100	+5.435%	5	2,754	+144.404%
2025-03-18	75.9800	76.3600	75.3500	76.3600	-5.565%	6	2,753	+157.687%
2025-03-17	80.8600	80.8600	80.8600	80.8600	+8.044%	1	2,750	+143.347%
2025-03-14	74.4600	74.8400	74.4600	74.8400	+8.448%	10	2,751	+162.921%
2025-03-13	72.2000	72.2000	68.8500	69.0100	-8.982%	16	2,760	+185.133%
2025-03-12	78.0000	78.0000	74.0000	75.8200	-0.250%	5	2,760	+159.523%
2025-03-11	74.5000	76.0100	71.3300	76.0100	+1.347%	16	2,756	+158.874%
2025-03-10	81.4500	81.6000	74.9600	75.0000	-14.773%	201	2,762	+162.360%
2025-03-07	88.0000	88.0000	88.0000	88.0000	+1.816%	6	2,654	+123.602%
2025-03-06	88.0000	88.0000	86.4300	86.4300	-5.022%	32	2,620	+127.664%
2025-03-05	91.1000	91.1000	89.9900	91.0000	-1.813%	25	2,620	+116.231%
2025-03-04	90.0000	93.6700	86.9300	92.6800	+2.003%	185	2,599	+112.311%
2025-03-03	100.2800	102.1200	90.8600	90.8600	-10.685%	14	2,447	+116.564%
2025-02-28	101.7300	101.7300	101.7300	101.7300	+4.232%	4	2,457	+93.424%
2025-02-27	99.9900	99.9900	97.2500	97.6000	-6.994%	6	2,459	+101.609%
2025-02-26	104.9400	104.9400	104.9400	104.9400	+4.418%	5	2,456	+87.507%
2025-02-25	100.5000	100.5000	100.5000	100.5000	-7.288%	1	2,456	+95.791%
2025-02-21	111.9500	112.0000	108.4000	108.4000	-5.698%	20	2,456	+81.522%
2025-02-20	116.0000	117.0000	114.7000	114.9500	-3.069%	7	2,446	+71.179%
2025-02-19	119.1000	119.1000	118.5900	118.5900	+0.594%	2	2,449	+65.925%
2025-02-18	117.3500	117.9600	117.3500	117.8900	+0.657%	5	2,449	+66.910%
2025-02-14	117.7400	117.7400	116.7200	117.1200	+0.326%	8	2,450	+68.007%
2025-02-13	116.7400	116.7400	116.7400	116.7400	+5.171%	6	2,456	+68.554%
2025-02-12	110.4200	111.6600	110.4200	111.0000	-0.457%	8	2,456	+77.270%
2025-02-11	111.5100	111.5100	111.5100	111.5100	-0.482%	2	2,450	+76.460%
2025-02-10	112.0500	112.0500	112.0500	112.0500	+0.036%	2	2,452	+75.609%
2025-02-07	111.3500	112.0100	111.3500	112.0100	-0.876%	4	2,454	+75.672%
2025-02-06	113.0000	113.0000	113.0000	113.0000	+2.727%	1	2,454	+74.133%
2025-02-04	111.2000	111.2000	110.0000	110.0000	+0.917%	5	2,455	+78.882%
2025-02-03	106.3600	109.0000	104.7700	109.0000	-3.719%	4	2,452	+80.523%
2025-01-31	118.3600	118.3600	112.0000	113.2100	-1.557%	10	2,452	+73.810%
2025-01-30	115.0000	115.0000	115.0000	115.0000	+1.277%	1	2,453	+71.104%
2025-01-29	114.0000	114.0000	112.3300	113.5500	-0.342%	28	2,454	+73.289%
2025-01-28	113.9400	113.9400	113.9400	113.9400	+4.532%	197	2,449	+72.696%
2025-01-27	111.8100	111.8100	109.0000	109.0000	-8.241%	6	2,449	+80.523%
2025-01-24	118.7900	118.7900	118.7900	118.7900	+1.020%	2	2,446	+65.645%
2025-01-22	116.2100	117.5900	116.2100	117.5900	+5.462%	4	2,445	+67.336%
2025-01-21	111.5000	111.5000	111.5000	111.5000	+0.796%	1	2,445	+76.475%
2025-01-17	109.0000	111.2500	109.0000	110.6200	+5.082%	8	2,445	+77.879%
2025-01-16	105.4300	105.4400	105.2700	105.2700	-1.644%	5	2,445	+86.919%
2025-01-15	103.9100	107.5100	103.9100	107.0300	+9.371%	14	2,449	+83.846%
2025-01-14	97.8600	97.8600	97.8600	97.8600	-0.071%	1	2,448	+101.073%
2025-01-13	94.1800	97.9300	94.1800	97.9300	-2.070%	6	2,447	+100.929%
2025-01-10	98.0000	100.0000	97.6500	100.0000	-1.797%	10	2,448	+96.770%
2025-01-08	103.3300	103.3300	101.8300	101.8300	-2.546%	4	2,455	+93.234%
2025-01-07	106.6000	110.0100	104.4900	104.4900	-3.429%	10	2,455	+88.315%
2025-01-06	108.2000	108.2000	108.2000	108.2000	+8.853%	1	2,450	+81.858%
2025-01-02	103.8400	103.8400	98.6300	99.4000	-1.584%	82	2,451	+97.958%
2024-12-31	102.7600	102.7600	101.0000	101.0000	-4.582%	2	2,505	+94.822%
2024-12-30	102.8100	106.0800	102.1100	105.8500	-1.056%	7	2,505	+85.895%
2024-12-27	106.9800	106.9800	106.9800	106.9800	-7.537%	20	2,504	+83.932%
2024-12-26	114.9500	115.8100	113.5400	115.7000	+4.140%	10	2,514	+70.069%
2024-12-23	107.2800	111.1000	107.2800	111.1000	+1.647%	2	2,520	+77.111%
2024-12-20	102.8600	109.3000	102.8600	109.3000	+0.275%	2	2,520	+80.027%
2024-12-19	109.0000	109.0000	109.0000	109.0000	+2.675%	1	2,520	+80.523%
2024-12-18	117.0100	117.0100	106.1600	106.1600	-9.265%	2	2,519	+85.352%
2024-12-17	117.0000	117.0000	117.0000	117.0000	-3.593%	2	2,521	+68.179%
2024-12-16	120.3300	121.3600	120.3300	121.3600	+2.865%	13	2,524	+62.137%
2024-12-13	117.1700	117.9800	117.1700	117.9800	-0.874%	22	2,524	+66.783%
2024-12-12	118.2000	119.0200	118.2000	119.0200	0.000%	2	2,533	+65.325%
2024-12-11	119.9300	119.9300	118.3200	119.0200	+2.603%	12	2,534	+65.325%
2024-12-10	117.6900	117.6900	116.0000	116.0000	-1.994%	6	2,539	+69.629%
2024-12-09	119.1800	119.1800	118.3600	118.3600	-1.260%	2	2,543	+66.247%
2024-12-06	119.8700	119.8700	119.8700	119.8700	-0.523%	2	2,542	+64.153%
2024-12-05	120.5000	120.5000	120.5000	120.5000	+4.783%	1	2,543	+63.295%
2024-12-03	115.0000	115.0000	115.0000	115.0000	-1.709%	2	2,544	+71.104%
2024-12-02	117.0000	117.0000	117.0000	117.0000	+3.311%	2	2,546	+68.179%
2024-11-27	115.4300	115.4300	113.2500	113.2500	-1.522%	20	2,547	+73.748%
2024-11-25	115.0000	115.0000	115.0000	115.0000	+4.545%	3	2,547	+71.104%
2024-11-22	110.5000	112.0000	110.0000	110.0000	-0.865%	6	2,550	+78.882%
2024-11-21	108.6600	111.5200	108.6600	110.9600	+4.188%	4	2,553	+77.334%
2024-11-18	105.5100	106.5000	105.5100	106.5000	+1.448%	2	2,551	+84.761%
2024-11-15	106.5000	107.6200	104.9800	104.9800	-6.268%	26	2,549	+87.436%
2024-11-14	113.0000	113.0000	112.0000	112.0000	-2.183%	6	2,540	+75.688%
2024-11-13	113.4100	114.5000	113.4100	114.5000	+0.439%	4	2,534	+71.852%
2024-11-12	113.8300	114.0000	113.5000	114.0000	+0.070%	5	2,536	+72.605%
2024-11-11	115.0000	115.0000	113.9200	113.9200	+0.238%	2	2,532	+72.726%
2024-11-08	111.3000	113.6500	111.3000	113.6500	+1.509%	6	2,532	+73.137%
2024-11-07	108.5500	111.9600	108.5500	111.9600	+4.353%	3	2,535	+75.750%
2024-11-06	104.8000	107.2900	104.8000	107.2900	+12.937%	11	2,535	+83.400%
2024-11-05	95.0000	95.0000	95.0000	95.0000	+1.215%	1	2,538	+107.126%
2024-10-31	94.0000	94.0000	93.8600	93.8600	-7.971%	2	2,539	+109.642%
2024-10-30	101.3200	101.9900	101.3200	101.9900	+1.271%	2	2,537	+92.931%
2024-10-28	100.3400	101.1500	100.3400	100.7100	+1.933%	10	2,537	+95.383%
2024-10-24	98.8000	98.8000	98.8000	98.8000	-3.421%	2	2,537	+99.160%
2024-10-21	102.3900	102.3900	102.3000	102.3000	+0.788%	2	2,535	+92.346%
2024-10-18	101.5000	101.5000	101.5000	101.5000	-0.206%	2	2,535	+93.862%
2024-10-17	103.0500	103.0500	101.7100	101.7100	+0.623%	5	2,536	+93.462%
2024-10-15	100.8000	101.0800	100.8000	101.0800	-1.366%	13	2,540	+94.668%
2024-10-14	102.0000	102.4800	102.0000	102.4800	+3.202%	2	2,550	+92.008%
2024-10-11	100.0000	100.0000	98.7500	99.3000	+1.327%	90	2,550	+98.157%
2024-10-10	98.0000	98.0000	98.0000	98.0000	+0.307%	1	2,552	+100.786%
2024-10-09	97.6100	98.0000	96.7600	97.7000	+5.850%	1,015	2,551	+101.402%
2024-10-07	92.3000	92.3000	92.3000	92.3000	-0.817%	1	1,688	+113.185%
2024-10-04	93.0000	93.0600	93.0000	93.0600	+3.978%	6	1,689	+111.444%
2024-10-03	88.0300	89.5000	88.0300	89.5000	-1.105%	2	1,688	+119.855%
2024-09-30	90.5000	90.5000	90.5000	90.5000	+0.701%	4	1,688	+117.425%

.dark-mode .zR8VWX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zR8VWX{ 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