Dark

SPY20261218C555
SPY Dec 18 2026 555.00 Call (SPY261218C00555000)
option OPRA

EOD

Jul 27, 2026

195.45+0.396%(+0.77)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	199.4600	199.4600	195.1400	195.4500	+0.396%	6	1,699	0.000%
2026-07-24	194.7200	194.7200	194.6800	194.6800	-4.662%	7	1,698	+0.396%
2026-07-22	203.9200	204.2000	203.9200	204.2000	-0.390%	8	1,698	-4.285%
2026-07-21	203.7300	205.0000	203.7300	205.0000	+3.740%	6	1,699	-4.659%
2026-07-20	201.6700	201.6700	197.6100	197.6100	-2.008%	19	1,699	-1.093%
2026-07-17	200.9000	201.6600	200.9000	201.6600	-4.209%	5	1,718	-3.079%
2026-07-16	210.5800	210.5800	210.5200	210.5200	+0.286%	2	1,718	-7.158%
2026-07-15	211.2700	211.2700	209.8900	209.9200	+0.440%	3	1,720	-6.893%
2026-07-14	209.0000	209.0000	209.0000	209.0000	-0.476%	1	1,722	-6.483%
2026-07-10	210.0000	210.0000	210.0000	210.0000	+1.690%	6	1,722	-6.929%
2026-07-09	206.5100	206.5100	206.5100	206.5100	+2.782%	1	1,722	-5.356%
2026-07-08	200.9200	200.9200	200.9200	200.9200	-3.696%	1	1,723	-2.722%
2026-07-06	206.8700	208.6300	206.8700	208.6300	+0.424%	3	1,723	-6.317%
2026-07-02	207.5000	207.7500	207.5000	207.7500	+0.845%	2	1,725	-5.921%
2026-06-30	205.2000	206.0100	205.2000	206.0100	+8.896%	4	1,725	-5.126%
2026-06-26	189.1800	189.1800	189.1800	189.1800	-2.735%	1	1,725	+3.314%
2026-06-25	194.5000	194.5000	194.5000	194.5000	-0.623%	2	1,725	+0.488%
2026-06-23	195.7200	195.7200	195.7200	195.7200	-5.750%	5	1,725	-0.138%
2026-06-18	207.3500	207.6600	207.3500	207.6600	-0.774%	2	1,718	-5.880%
2026-06-17	209.2200	209.2800	209.2200	209.2800	+0.567%	9	1,718	-6.608%
2026-06-16	207.5000	208.1000	207.5000	208.1000	-1.154%	2	1,718	-6.079%
2026-06-15	210.5300	210.5300	210.5300	210.5300	+6.328%	10	1,717	-7.163%
2026-06-11	196.9300	198.0000	196.9300	198.0000	+7.021%	2	1,717	-1.288%
2026-06-09	185.0100	185.0100	185.0100	185.0100	-13.949%	1	1,718	+5.643%
2026-06-04	215.0000	215.0000	215.0000	215.0000	+0.797%	1	1,718	-9.093%
2026-06-03	213.3000	213.3000	213.3000	213.3000	-0.429%	5	1,718	-8.368%
2026-06-01	214.3200	214.4200	214.2200	214.2200	+0.150%	3	1,718	-8.762%
2026-05-28	213.9000	213.9000	213.9000	213.9000	+2.743%	2	1,719	-8.626%
2026-05-27	208.1900	208.1900	208.1900	208.1900	+1.078%	1	1,719	-6.119%
2026-05-22	205.9700	205.9700	205.9700	205.9700	+2.340%	1	1,720	-5.108%
2026-05-20	201.2600	201.2600	201.2600	201.2600	+5.184%	2	1,720	-2.887%
2026-05-19	191.3400	191.3400	191.3400	191.3400	-3.217%	4	1,720	+2.148%
2026-05-18	197.7000	197.7000	197.7000	197.7000	-1.617%	15	1,720	-1.138%
2026-05-15	200.9500	200.9500	200.9500	200.9500	-3.704%	7	1,720	-2.737%
2026-05-14	206.6200	208.6800	206.6200	208.6800	+5.266%	4	1,724	-6.340%
2026-05-12	198.2400	198.2400	198.2400	198.2400	-1.618%	4	1,724	-1.407%
2026-05-11	201.5000	201.5000	201.5000	201.5000	+1.768%	1	1,724	-3.002%
2026-05-08	196.3900	198.0000	196.3900	198.0000	+2.030%	26	1,725	-1.288%
2026-05-06	191.0500	194.5000	191.0500	194.0600	+4.193%	56	1,725	+0.716%
2026-05-05	186.2500	186.2500	186.2500	186.2500	-0.064%	1	1,753	+4.940%
2026-05-01	186.3700	186.3700	186.3700	186.3700	+6.662%	1	1,753	+4.872%
2026-04-29	173.5700	174.7400	173.5700	174.7300	+0.489%	6	1,753	+11.858%
2026-04-28	173.8800	173.8800	173.8800	173.8800	-0.504%	3	1,754	+12.405%
2026-04-22	174.6000	175.2100	174.1800	174.7600	-0.285%	14	1,757	+11.839%
2026-04-21	174.2900	175.2600	174.1800	175.2600	+1.700%	3	1,755	+11.520%
2026-04-20	174.3800	174.3800	172.3300	172.3300	-1.413%	6	1,755	+13.416%
2026-04-17	169.0000	175.7900	169.0000	174.8000	+4.671%	42	1,755	+11.814%
2026-04-16	164.8400	167.0000	164.8400	167.0000	+11.885%	11	1,757	+17.036%
2026-04-13	149.2600	149.2600	149.2600	149.2600	+2.648%	1	1,757	+30.946%
2026-04-10	145.4100	145.4100	145.4100	145.4100	+1.388%	4	1,757	+34.413%
2026-04-08	143.4200	143.4200	143.4200	143.4200	+10.553%	1	1,757	+36.278%
2026-04-06	129.7300	129.7300	129.7300	129.7300	+5.317%	3	1,758	+50.659%
2026-03-31	123.1800	123.1800	123.1800	123.1800	+7.901%	9	1,758	+58.670%
2026-03-30	114.1600	114.1600	114.1600	114.1600	-2.677%	2	1,767	+71.207%
2026-03-27	117.3000	117.3000	117.3000	117.3000	-9.707%	1	1,769	+66.624%
2026-03-25	129.9100	129.9100	129.9100	129.9100	-1.247%	1	1,769	+50.450%
2026-03-23	131.1000	131.5500	131.1000	131.5500	+7.160%	4	1,769	+48.575%
2026-03-20	122.8100	122.8100	122.7500	122.7600	-8.756%	10	1,768	+59.213%
2026-03-18	139.5700	139.5700	134.5400	134.5400	-0.481%	8	1,762	+45.273%
2026-03-13	136.1900	136.1900	135.1900	135.1900	-3.353%	5	1,762	+44.574%
2026-03-12	141.1400	141.1400	139.4000	139.8800	-4.172%	9	1,763	+39.727%
2026-03-11	145.9700	145.9700	145.9700	145.9700	-2.862%	8	1,769	+33.897%
2026-03-10	150.2700	150.2700	150.2700	150.2700	+1.575%	2	1,770	+30.066%
2026-03-09	140.8400	147.9400	140.8400	147.9400	-4.401%	195	1,770	+32.114%
2026-03-04	153.2200	154.7500	153.1800	154.7500	+4.370%	9	1,589	+26.300%
2026-03-03	145.0000	148.2700	145.0000	148.2700	-4.249%	6	1,594	+31.820%
2026-02-27	154.8500	154.8500	154.8500	154.8500	-3.933%	7	1,596	+26.219%
2026-02-25	160.3600	161.1900	160.3600	161.1900	+3.168%	8	1,602	+21.254%
2026-02-24	150.7000	156.2400	150.7000	156.2400	-0.051%	10	1,602	+25.096%
2026-02-23	156.3200	156.3200	156.3200	156.3200	+1.408%	1	1,608	+25.032%
2026-02-20	154.1500	154.1500	154.1500	154.1500	+1.002%	1	1,608	+26.792%
2026-02-19	155.2300	155.2300	152.6200	152.6200	-1.542%	9	1,607	+28.063%
2026-02-18	155.9600	155.9600	155.0100	155.0100	+2.662%	6	1,606	+26.089%
2026-02-17	150.9900	150.9900	150.9900	150.9900	-1.185%	5	1,606	+29.446%
2026-02-13	151.9900	152.8000	151.9900	152.8000	+0.566%	2	1,610	+27.912%
2026-02-12	158.0100	158.0100	151.9400	151.9400	-6.233%	17	1,610	+28.636%
2026-02-11	162.0400	162.0400	162.0400	162.0400	-0.068%	6	1,610	+20.618%
2026-02-10	161.8700	162.1500	161.8700	162.1500	+7.741%	15	1,616	+20.537%
2026-02-05	150.7100	150.7200	150.5000	150.5000	-9.233%	46	1,621	+29.867%
2026-01-28	165.7600	165.8100	165.7600	165.8100	-0.253%	15	1,622	+17.876%
2026-01-27	165.7900	166.2300	165.7900	166.2300	+4.089%	12	1,631	+17.578%
2026-01-23	159.7000	159.7000	159.7000	159.7000	+0.213%	1	1,636	+22.386%
2026-01-22	159.3600	159.3600	159.3600	159.3600	+0.989%	5	1,637	+22.647%
2026-01-21	152.2100	157.8000	152.2100	157.8000	+0.960%	2	1,640	+23.859%
2026-01-20	154.2400	156.3000	154.2400	156.3000	-5.713%	2	1,639	+25.048%
2026-01-15	165.3000	165.7700	165.3000	165.7700	+3.490%	4	1,639	+17.904%
2026-01-14	161.5600	161.5600	160.0500	160.1800	-2.252%	9	1,642	+22.019%
2026-01-13	163.7100	163.8700	163.7100	163.8700	-1.337%	4	1,639	+19.271%
2026-01-12	166.0800	166.0900	166.0800	166.0900	+0.435%	10	1,637	+17.677%
2026-01-09	165.6600	165.6600	165.3700	165.3700	+2.816%	11	1,638	+18.190%
2026-01-08	160.8400	160.8400	160.8400	160.8400	-1.627%	9	1,648	+21.518%
2026-01-07	163.5000	163.5000	163.5000	163.5000	+1.818%	5	1,657	+19.541%
2026-01-06	160.5800	160.5800	160.5800	160.5800	+0.112%	1	1,657	+21.715%
2026-01-05	158.9400	160.4000	158.9400	160.4000	+4.298%	10	1,658	+21.852%
2026-01-02	154.5900	154.5900	153.7900	153.7900	-3.664%	3	1,658	+27.089%
2025-12-30	159.6400	159.6400	159.6400	159.6400	-0.660%	1	1,660	+22.432%
2025-12-29	159.4900	160.7000	159.4500	160.7000	-1.108%	3	1,659	+21.624%
2025-12-26	162.5000	162.5000	162.5000	162.5000	+0.875%	1	1,661	+20.277%
2025-12-23	160.0000	161.0900	159.4300	161.0900	+1.840%	41	1,661	+21.330%
2025-12-22	157.0000	158.1800	156.8200	158.1800	+3.521%	17	1,666	+23.562%
2025-12-17	152.8000	152.8000	152.8000	152.8000	-0.092%	2	1,672	+27.912%
2025-12-16	152.9400	152.9400	152.9400	152.9400	-1.182%	2	1,672	+27.795%
2025-12-15	154.7700	154.7700	154.7700	154.7700	-2.959%	8	1,674	+26.284%
2025-12-11	159.4900	159.4900	159.4900	159.4900	+0.409%	10	1,679	+22.547%
2025-12-09	158.8400	158.8400	158.8400	158.8400	-1.562%	10	1,679	+23.048%
2025-12-05	161.3600	161.3600	161.3600	161.3600	+1.856%	1	1,669	+21.127%
2025-12-04	158.9000	159.6000	158.4200	158.4200	+0.348%	76	1,669	+23.375%
2025-12-01	155.7000	157.8700	155.7000	157.8700	+0.940%	55	1,598	+23.804%
2025-11-26	156.4000	156.4000	156.4000	156.4000	+5.819%	1	1,583	+24.968%
2025-11-25	147.8000	147.8000	147.8000	147.8000	+8.893%	4	1,583	+32.240%
2025-11-21	135.7300	135.7300	135.7300	135.7300	-9.393%	2	1,579	+43.999%
2025-11-17	149.7700	150.3100	149.7700	149.8000	-1.551%	8	1,577	+30.474%
2025-11-14	152.1600	152.1600	152.1600	152.1600	-5.196%	1	1,584	+28.450%
2025-11-12	162.4600	162.4600	160.5000	160.5000	+5.363%	16	1,584	+21.776%
2025-11-06	152.3300	152.3300	152.3300	152.3300	-4.195%	2	1,590	+28.307%
2025-11-05	159.0000	159.0000	159.0000	159.0000	+0.442%	4	1,590	+22.925%
2025-11-04	158.3000	158.3000	158.3000	158.3000	-1.069%	1	1,594	+23.468%
2025-10-30	163.5800	163.5800	160.0100	160.0100	-3.579%	4	1,595	+22.149%
2025-10-29	164.2100	165.9500	164.2100	165.9500	+0.576%	16	1,594	+17.776%
2025-10-28	165.0000	165.0000	165.0000	165.0000	+2.389%	1	1,600	+18.455%
2025-10-27	161.2500	161.2500	161.1500	161.1500	+3.487%	4	1,601	+21.285%
2025-10-24	156.5100	156.5100	155.7200	155.7200	+2.400%	5	1,601	+25.514%
2025-10-23	152.0700	152.0700	152.0700	152.0700	+0.244%	2	1,605	+28.526%
2025-10-20	150.2100	151.7000	150.2100	151.7000	+6.344%	2	1,606	+28.840%
2025-10-16	142.1200	142.6500	142.1200	142.6500	+2.774%	3	1,606	+37.014%
2025-10-14	138.8000	138.8000	138.8000	138.8000	-1.567%	1	1,605	+40.814%
2025-10-10	149.7500	150.5900	141.0100	141.0100	-6.844%	4	1,605	+38.607%
2025-10-09	151.3700	151.3700	151.3700	151.3700	+0.179%	5	1,603	+29.121%
2025-10-07	150.9800	151.1000	150.9800	151.1000	-0.389%	2	1,607	+29.351%
2025-10-03	149.7900	151.6900	149.7900	151.6900	+3.247%	439	1,607	+28.848%
2025-09-30	146.9200	146.9200	146.9200	146.9200	+0.561%	8	1,782	+33.032%
2025-09-29	146.1000	146.1000	146.1000	146.1000	+0.933%	75	1,790	+33.778%
2025-09-26	144.7500	144.7500	144.7500	144.7500	+2.442%	1	1,821	+35.026%
2025-09-25	141.2400	141.3000	141.2400	141.3000	-2.086%	2	1,822	+38.323%
2025-09-24	144.2900	144.3100	144.2900	144.3100	-0.954%	4	1,822	+35.438%
2025-09-23	145.7000	145.7000	145.7000	145.7000	-0.451%	16	1,818	+34.146%
2025-09-19	144.0000	146.3700	144.0000	146.3600	+0.938%	5	1,834	+33.541%
2025-09-18	145.0000	145.0000	145.0000	145.0000	+2.307%	1	1,834	+34.793%
2025-09-16	141.1200	141.7300	140.9600	141.7300	+0.141%	56	1,834	+37.903%
2025-09-15	141.5300	141.5300	141.5300	141.5300	+1.543%	1	1,857	+38.098%
2025-09-12	139.6300	139.6300	139.3800	139.3800	+0.331%	24	1,858	+40.228%
2025-09-11	139.0000	139.1500	138.8700	138.9200	+2.812%	28	1,882	+40.692%
2025-09-10	135.4100	135.4100	135.1200	135.1200	+1.916%	17	1,892	+44.649%
2025-09-09	132.0500	132.5800	132.0500	132.5800	+2.299%	4	1,892	+47.420%
2025-09-08	130.7900	130.8400	129.6000	129.6000	+2.257%	14	1,894	+50.810%
2025-09-03	126.7400	126.7400	126.7400	126.7400	+2.707%	1	1,896	+54.213%
2025-09-02	122.4300	123.4000	121.9600	123.4000	-6.515%	7	1,897	+58.387%
2025-08-28	132.0000	132.0000	132.0000	132.0000	+1.398%	1	1,893	+48.068%
2025-08-27	128.9800	130.1800	128.9800	130.1800	+2.158%	2	1,894	+50.138%
2025-08-25	127.4300	127.4300	127.4300	127.4300	-1.301%	1	1,895	+53.378%
2025-08-22	129.1100	129.1100	129.1100	129.1100	+5.568%	19	1,894	+51.383%
2025-08-20	122.3000	122.3000	122.3000	122.3000	-4.928%	1	1,913	+59.812%
2025-08-18	128.6400	128.6400	128.6400	128.6400	-0.480%	2	1,914	+51.936%
2025-08-15	129.9500	129.9500	129.2600	129.2600	-0.493%	6	1,916	+51.207%
2025-08-14	130.7200	130.7200	129.9000	129.9000	+0.542%	3	1,920	+50.462%
2025-08-13	129.3000	129.3000	129.2000	129.2000	+0.819%	9	1,921	+51.277%
2025-08-12	127.8900	128.1500	127.8900	128.1500	+4.221%	4	1,930	+52.517%
2025-08-11	122.9600	122.9600	122.9600	122.9600	+4.505%	3	1,934	+58.954%
2025-08-07	120.9300	120.9300	117.6600	117.6600	+0.358%	2	1,937	+66.114%
2025-08-05	117.4600	117.6700	116.4000	117.2400	-0.644%	15	1,937	+66.709%
2025-08-04	116.1000	118.0000	116.1000	118.0000	+3.138%	2	1,941	+65.636%
2025-08-01	116.4400	116.4400	114.4100	114.4100	-6.021%	2	1,939	+70.833%
2025-07-30	121.7400	121.7400	121.7400	121.7400	-2.926%	8	1,939	+60.547%
2025-07-29	125.4100	125.4100	125.4100	125.4100	-0.389%	1	1,947	+55.849%
2025-07-28	126.3900	126.3900	125.8100	125.9000	-0.079%	4	1,948	+55.242%
2025-07-25	126.0000	126.0000	126.0000	126.0000	+1.026%	4	1,948	+55.119%
2025-07-24	124.7200	124.7200	124.7200	124.7200	+3.442%	1	1,952	+56.711%
2025-07-23	120.5700	120.5700	120.5700	120.5700	+1.362%	1	1,952	+62.105%
2025-07-22	118.9500	118.9500	118.9500	118.9500	+1.632%	2	1,951	+64.313%
2025-07-17	117.0400	117.0400	117.0400	117.0400	-0.425%	1	1,949	+66.994%
2025-07-15	117.5400	117.5400	117.5400	117.5400	+2.619%	1	1,950	+66.284%
2025-07-11	114.5400	114.5400	114.5400	114.5400	-2.685%	1	1,950	+70.639%
2025-07-10	116.9700	117.7000	116.9700	117.7000	+2.446%	2	1,951	+66.058%
2025-07-09	114.8900	114.8900	114.8900	114.8900	+2.398%	1	1,952	+70.119%
2025-07-02	111.9000	112.2000	111.9000	112.2000	+2.158%	5	1,951	+74.198%
2025-06-30	109.8300	109.8300	109.8300	109.8300	+6.631%	1	1,954	+77.957%
2025-06-24	100.8400	103.0000	100.8400	103.0000	+5.934%	3	1,954	+89.757%
2025-06-23	97.2300	97.2300	97.2300	97.2300	-1.359%	3	1,955	+101.018%
2025-06-16	98.5700	98.5700	98.5700	98.5700	+0.459%	1	1,958	+98.285%
2025-06-06	98.1000	98.3500	97.8400	98.1200	+8.062%	10	1,959	+99.195%
2025-05-30	88.3400	90.8000	88.3400	90.8000	-1.997%	48	1,961	+115.253%
2025-05-28	92.6500	92.6500	92.6500	92.6500	+0.466%	1	1,982	+110.955%
2025-05-27	91.3500	92.2200	91.3500	92.2200	+8.609%	17	1,983	+111.939%
2025-05-23	84.9100	84.9100	84.9100	84.9100	-10.687%	2	1,997	+130.185%
2025-05-20	95.0700	95.0700	95.0700	95.0700	-0.032%	1	1,997	+105.585%
2025-05-19	93.6800	95.1000	93.6800	95.1000	+2.600%	6	1,998	+105.521%
2025-05-15	92.6900	92.6900	92.6900	92.6900	+1.857%	1	1,994	+110.864%
2025-05-14	91.0700	91.2200	89.6100	91.0000	+0.552%	13	1,993	+114.780%
2025-05-13	89.8900	91.0000	89.8900	90.5000	+5.049%	3	2,002	+115.967%
2025-05-12	84.0900	86.1500	84.0900	86.1500	+9.969%	2	2,001	+126.872%
2025-05-08	78.3400	78.3400	78.3400	78.3400	+11.042%	2	2,001	+149.489%
2025-05-07	70.5500	70.5500	70.5500	70.5500	-2.797%	1	2,001	+177.038%
2025-05-06	72.5800	72.5800	72.5800	72.5800	-3.931%	1	2,000	+169.289%
2025-05-05	75.5500	75.5500	75.5500	75.5500	-2.566%	1	2,001	+158.703%
2025-05-02	78.0800	78.0800	77.5400	77.5400	+7.694%	12	2,002	+152.063%
2025-05-01	71.4800	75.0700	71.1000	72.0000	+2.842%	12	1,999	+171.458%
2025-04-30	60.9500	70.4500	60.9500	70.0100	+2.234%	47	2,000	+179.174%
2025-04-29	64.0000	68.4800	64.0000	68.4800	+4.263%	16	1,980	+185.412%
2025-04-28	65.8000	65.8000	63.8700	65.6800	+1.171%	8	1,980	+197.579%
2025-04-25	65.7700	66.1300	64.4800	64.9200	+10.034%	106	1,978	+201.063%
2025-04-24	59.0000	59.0000	59.0000	59.0000	+1.288%	1	1,980	+231.271%
2025-04-23	64.0000	64.0000	58.2300	58.2500	+7.215%	46	1,980	+235.536%
2025-04-22	54.4300	54.4300	54.3300	54.3300	+22.724%	16	2,019	+259.746%
2025-04-21	46.5600	46.5600	44.0300	44.2700	-20.191%	39	2,013	+341.495%
2025-04-17	55.4700	55.4700	55.4700	55.4700	+6.632%	1	2,014	+252.353%
2025-04-16	57.7800	57.7800	52.0200	52.0200	-18.259%	2	2,014	+275.721%
2025-04-14	63.0800	63.6400	63.0800	63.6400	+4.671%	2	2,013	+207.118%
2025-04-11	54.6100	60.8000	54.6000	60.8000	+10.666%	14	2,014	+221.464%
2025-04-10	57.7400	57.7400	51.0000	54.9400	-6.929%	6	2,018	+255.752%
2025-04-09	59.0200	59.0300	59.0200	59.0300	+55.834%	2	2,019	+231.103%
2025-04-08	48.0000	49.7300	37.8800	37.8800	-11.804%	5	2,019	+415.971%
2025-04-07	29.1600	42.9500	29.1600	42.9500	+1.154%	8	2,017	+355.064%
2025-04-04	45.0000	46.9200	41.6200	42.4600	-28.830%	126	2,015	+360.316%
2025-04-03	59.0200	60.0000	59.0200	59.6600	-18.940%	3	2,066	+227.606%
2025-04-02	73.0000	73.6000	73.0000	73.6000	+5.143%	2	2,067	+165.557%
2025-04-01	70.0000	70.0000	70.0000	70.0000	+0.719%	1	2,067	+179.214%
2025-03-31	63.6000	69.5000	63.6000	69.5000	+2.993%	21	2,068	+181.223%
2025-03-28	70.2200	70.2200	67.4800	67.4800	-12.364%	30	2,068	+189.641%
2025-03-27	77.0000	77.0000	77.0000	77.0000	-5.055%	1	2,057	+153.831%
2025-03-25	81.0000	82.6700	81.0000	81.1000	+12.953%	3	2,056	+140.999%
2025-03-18	71.8000	71.8000	71.8000	71.8000	-3.624%	1	2,057	+172.214%
2025-03-14	74.5000	74.5000	74.5000	74.5000	+10.501%	2	2,056	+162.349%
2025-03-13	71.5800	71.5800	67.4200	67.4200	-5.521%	35	2,023	+189.899%
2025-03-12	71.5300	71.5300	69.8100	71.3600	+3.872%	42	2,023	+173.893%
2025-03-11	71.8000	71.8000	68.7000	68.7000	-7.387%	4	1,983	+184.498%
2025-03-10	74.1800	74.1800	74.1800	74.1800	-12.750%	8	1,979	+163.481%
2025-03-07	78.9800	85.0200	78.9800	85.0200	+2.434%	4	1,971	+129.887%
2025-03-06	83.0000	83.0000	83.0000	83.0000	-0.468%	1	1,970	+135.482%
2025-03-05	83.3900	83.3900	83.3900	83.3900	-7.611%	1	1,970	+134.381%
2025-03-04	84.7200	90.2600	81.6400	90.2600	-0.353%	6	1,971	+116.541%
2025-03-03	90.5800	90.5800	90.5800	90.5800	-3.361%	1	1,971	+115.776%
2025-02-28	93.7300	93.7300	93.7300	93.7300	-4.581%	2	1,970	+108.524%
2025-02-27	98.2300	98.2300	98.2300	98.2300	-8.623%	1	1,970	+98.972%
2025-02-06	107.5000	107.5000	107.5000	107.5000	+0.467%	4	1,971	+81.814%
2025-02-03	104.7700	107.0000	101.2500	107.0000	0.000%	3	1,975	+82.664%
2025-01-31	107.0000	107.0000	107.0000	107.0000	-5.735%	2	1,974	+82.664%
2025-01-23	113.5100	113.5100	113.5100	113.5100	-0.682%	1	1,975	+72.187%
2025-01-22	113.1800	114.7500	113.1800	114.2900	+5.677%	6	1,976	+71.012%
2025-01-21	109.0700	109.0700	108.1500	108.1500	+6.321%	2	1,980	+80.721%
2025-01-16	101.7200	101.7200	101.7200	101.7200	-1.137%	1	1,980	+92.145%
2025-01-15	102.0000	102.8900	100.3700	102.8900	+9.749%	5	1,981	+89.960%
2025-01-14	95.7600	95.7600	93.7500	93.7500	+1.969%	4	1,986	+108.480%
2025-01-13	92.3600	92.3600	91.9400	91.9400	-2.171%	5	1,988	+112.584%
2025-01-10	95.5000	95.5000	93.9800	93.9800	-7.971%	4	1,991	+107.970%
2025-01-07	103.7800	103.7800	102.1200	102.1200	-3.642%	2	1,991	+91.392%
2025-01-06	105.9800	105.9800	105.9800	105.9800	+4.239%	1	1,990	+84.422%
2025-01-03	100.7500	101.6700	100.7500	101.6700	+3.639%	4	1,991	+92.240%
2025-01-02	99.5300	100.0600	96.6000	98.1000	+0.102%	7	1,991	+99.235%
2024-12-31	100.2000	100.2000	98.0000	98.0000	-3.439%	12	2,005	+99.439%
2024-12-30	100.7300	101.4900	100.7300	101.4900	-1.361%	2	2,005	+92.581%
2024-12-27	106.2000	106.2000	102.8900	102.8900	-3.025%	8	2,005	+89.960%
2024-12-23	106.1000	106.1000	106.1000	106.1000	-0.497%	2	2,005	+84.213%
2024-12-20	98.4100	106.6300	98.4100	106.6300	-7.391%	3	2,007	+83.297%
2024-12-18	114.7400	115.1400	114.7400	115.1400	-0.741%	79	2,008	+69.750%
2024-12-16	116.0000	116.0000	116.0000	116.0000	+1.960%	1	2,013	+68.491%
2024-12-12	112.6900	113.7700	112.6900	113.7700	-0.193%	9	2,013	+71.794%
2024-12-09	113.9200	113.9900	113.9200	113.9900	-0.619%	5	2,021	+71.462%
2024-12-04	114.7000	114.7000	114.7000	114.7000	+1.182%	2	2,026	+70.401%
2024-12-03	113.3600	113.3600	113.3600	113.3600	+1.034%	7	2,028	+72.415%
2024-12-02	112.2000	112.2000	112.2000	112.2000	-0.927%	5	2,035	+74.198%
2024-11-29	113.2500	113.2500	113.2500	113.2500	+1.798%	2	2,040	+72.583%
2024-11-26	111.0000	111.5000	111.0000	111.2500	+0.834%	5	2,040	+75.685%
2024-11-25	110.3300	110.3300	110.3300	110.3300	+8.167%	1	2,040	+77.150%
2024-11-15	103.3400	103.3400	102.0000	102.0000	-5.529%	38	2,040	+91.618%
2024-11-12	111.1100	111.1100	107.9700	107.9700	-2.537%	4	2,021	+81.023%
2024-11-11	110.4700	111.4700	110.4700	110.7800	+3.051%	20	2,022	+76.431%
2024-11-07	107.5000	107.5000	107.5000	107.5000	+5.186%	1	2,023	+81.814%
2024-11-06	100.5000	102.5000	100.5000	102.2000	+10.726%	33	2,024	+91.243%
2024-11-05	92.3000	92.3000	92.3000	92.3000	+1.865%	5	2,037	+111.755%
2024-10-31	90.6100	90.6100	90.6100	90.6100	-5.605%	1	2,042	+115.705%
2024-10-25	94.7500	95.9900	94.7500	95.9900	+0.724%	4	2,041	+103.615%
2024-10-24	95.3000	95.3000	95.3000	95.3000	-2.236%	1	2,041	+105.089%
2024-10-18	99.3000	99.3000	97.4800	97.4800	+1.605%	22	2,042	+100.503%
2024-10-16	96.6100	96.6100	95.9400	95.9400	-1.761%	4	2,050	+103.721%
2024-10-15	97.0200	97.6600	97.0200	97.6600	-1.314%	4	2,050	+100.133%
2024-10-14	99.5000	99.5000	98.9600	98.9600	+3.051%	2	2,050	+97.504%
2024-10-11	96.0300	96.0300	96.0300	96.0300	+1.437%	2	2,050	+103.530%
2024-10-10	94.6700	94.6700	94.6700	94.6700	+3.919%	1	2,051	+106.454%
2024-10-09	91.1000	91.1000	91.1000	91.1000	+7.176%	2	2,051	+114.544%
2024-10-03	85.0000	85.0000	85.0000	85.0000	-0.932%	1	2,053	+129.941%
2024-10-01	84.5400	85.8000	84.5400	85.8000	-3.051%	5	2,054	+127.797%
2024-09-30	88.5000	88.5000	88.5000	88.5000	+1.259%	1	2,054	+120.847%
2024-09-27	89.3500	89.3500	87.4000	87.4000	+3.788%	22	2,055	+123.627%
2024-09-25	84.2100	84.2100	84.2100	84.2100	-0.532%	4	2,046	+132.098%
2024-09-20	85.0900	85.0900	84.6600	84.6600	+0.106%	74	2,048	+130.865%
2024-09-19	81.9300	85.0000	81.9300	84.5700	+3.500%	53	2,013	+131.110%
2024-09-18	80.0000	81.9000	80.0000	81.7100	+3.430%	13	2,056	+139.200%
2024-09-17	82.0000	82.2400	79.0000	79.0000	+0.958%	4	2,058	+147.405%
2024-09-16	78.9800	80.8100	77.6800	78.2500	-0.318%	9	2,058	+149.776%
2024-09-13	78.5000	79.0400	78.5000	78.5000	+2.094%	22	2,055	+148.981%
2024-09-12	75.5600	76.8900	74.5700	76.8900	+3.905%	475	2,065	+154.194%
2024-09-11	64.7500	74.0000	64.7500	74.0000	+5.714%	7	1,652	+164.122%
2024-09-10	70.0000	70.0000	70.0000	70.0000	+1.952%	1	1,646	+179.214%
2024-09-09	65.5000	68.6600	65.5000	68.6600	-0.507%	3	1,645	+184.664%
2024-09-06	69.0100	69.0100	69.0100	69.0100	-4.352%	2	1,647	+183.220%
2024-09-05	70.9800	72.1500	70.9800	72.1500	-1.983%	8	1,646	+170.894%
2024-09-04	75.7800	75.7800	73.3600	73.6100	+0.136%	23	1,638	+165.521%
2024-09-03	79.1000	79.1000	73.5100	73.5100	-9.914%	144	1,621	+165.882%
2024-08-30	78.6500	81.6000	78.6300	81.6000	+0.741%	32	1,473	+139.522%
2024-08-29	80.0200	81.0000	80.0200	81.0000	+3.953%	3	1,473	+141.296%
2024-08-28	78.0200	78.6900	77.9200	77.9200	-2.209%	3	1,474	+150.834%
2024-08-27	79.6800	79.6800	79.6800	79.6800	+1.503%	3	1,473	+145.294%
2024-08-26	78.5000	78.5000	78.5000	78.5000	-1.875%	1	1,473	+148.981%
2024-08-23	80.0000	80.0000	80.0000	80.0000	+3.386%	2	1,474	+144.313%
2024-08-22	80.5900	80.5900	77.3800	77.3800	-3.020%	67	1,475	+152.585%
2024-08-21	80.5900	80.7300	77.5000	79.7900	+0.088%	10	1,437	+144.956%
2024-08-20	78.7600	79.7200	78.7600	79.7200	+1.593%	4	1,441	+145.171%
2024-08-19	77.5600	78.4700	77.2100	78.4700	+1.909%	26	1,439	+149.076%
2024-08-16	73.4700	77.0000	73.4700	77.0000	+2.326%	162	1,416	+153.831%
2024-08-15	74.7500	75.8700	73.6700	75.2500	+11.996%	204	1,338	+159.734%
2024-08-14	67.1900	67.1900	67.1900	67.1900	+1.038%	1	1,181	+190.892%
2024-08-13	66.5000	66.5000	66.5000	66.5000	+4.906%	1	1,180	+193.910%
2024-08-12	62.5000	63.3900	62.5000	63.3900	+6.163%	4	1,180	+208.329%
2024-08-07	59.7100	59.7100	59.7100	59.7100	-1.126%	1	1,180	+227.332%
2024-08-06	60.3900	60.3900	60.3900	60.3900	+7.839%	1	1,179	+223.646%
2024-08-05	56.5000	56.5000	56.0000	56.0000	-15.126%	2	1,178	+249.018%
2024-08-02	64.3500	65.9800	62.2800	65.9800	-5.405%	11	1,177	+196.226%
2024-08-01	80.0000	80.0000	69.7500	69.7500	-11.146%	43	1,178	+180.215%
2024-07-31	78.5000	78.5000	78.5000	78.5000	+10.206%	2	1,153	+148.981%
2024-07-30	71.2300	71.2300	71.2300	71.2300	-4.773%	1	1,151	+174.393%
2024-07-29	74.8000	74.8000	74.8000	74.8000	+1.561%	1	1,152	+161.297%
2024-07-26	73.7500	74.5000	73.6500	73.6500	+2.292%	104	1,153	+165.377%
2024-07-25	73.5000	74.6200	72.0000	72.0000	-1.370%	13	1,146	+171.458%
2024-07-24	78.5100	78.5100	73.0000	73.0000	-10.812%	5	1,144	+167.740%
2024-07-23	81.9000	83.4100	81.5000	81.8500	-0.788%	84	1,146	+138.790%
2024-07-22	82.9800	83.3000	79.9400	82.5000	+3.800%	176	1,069	+136.909%
2024-07-19	79.5100	81.0000	79.4800	79.4800	-2.812%	30	902	+145.911%
2024-07-18	86.9000	86.9000	81.7800	81.7800	-2.851%	82	915	+138.995%
2024-07-17	88.2800	88.2800	84.1800	84.1800	-4.210%	2	928	+132.181%
2024-07-16	88.3700	88.3700	87.8800	87.8800	-1.810%	78	926	+122.406%
2024-07-15	87.5700	89.5000	87.5700	89.5000	+2.874%	20	911	+118.380%
2024-07-12	84.5400	87.7500	83.6200	87.0000	+3.081%	55	927	+124.655%
2024-07-11	84.2800	85.9400	83.7300	84.4000	-4.091%	24	908	+131.576%
2024-07-10	84.9500	88.0000	84.9500	88.0000	+4.762%	47	890	+122.102%
2024-07-09	84.9000	84.9000	83.1400	84.0000	+0.840%	329	855	+132.679%
2024-07-08	84.3000	84.3000	82.7400	83.3000	-0.430%	44	529	+134.634%
2024-07-05	82.0700	83.8500	82.0000	83.6600	+3.552%	894	489	+133.624%
2024-07-03	80.7400	80.7900	80.7400	80.7900	+2.008%	5	78	+141.924%
2024-07-02	78.0000	79.2000	78.0000	79.2000	+2.857%	3	78	+146.780%
2024-07-01	77.0000	77.0000	77.0000	77.0000	-0.259%	2	78	+153.831%
2024-06-28	79.0700	79.0700	77.2000	77.2000	-2.278%	12	78	+153.174%
2024-06-27	77.3600	79.0000	76.5000	79.0000	+2.212%	11	77	+147.405%
2024-06-26	77.2900	77.2900	77.2900	77.2900	+0.822%	2	76	+152.879%
2024-06-25	76.6600	76.6600	76.6600	76.6600	-0.442%	7	78	+154.957%
2024-06-24	79.1000	79.1000	77.0000	77.0000	-0.130%	3	78	+153.831%
2024-06-21	77.1000	77.1000	77.1000	77.1000	-1.407%	2	77	+153.502%
2024-06-20	79.7100	79.9500	78.2000	78.2000	-0.534%	7	76	+149.936%
2024-06-18	78.1900	78.7400	77.5200	78.6200	+1.800%	14	82	+148.601%
2024-06-17	74.1900	77.2300	74.1900	77.2300	+4.904%	12	82	+153.075%
2024-06-14	72.7600	73.6200	72.7600	73.6200	-0.149%	8	73	+165.485%
2024-06-13	75.0000	75.0000	73.7100	73.7300	-1.693%	7	75	+165.089%
2024-06-12	74.2300	75.0000	74.1800	75.0000	+6.853%	17	76	+160.600%
2024-06-10	70.1900	70.1900	70.1900	70.1900	+13.027%	1	63	+178.458%
2024-05-31	60.8800	62.5000	60.5000	62.1000	-2.435%	22	62	+214.734%
2024-05-30	64.4100	64.4100	63.6500	63.6500	-5.815%	5	56	+207.070%
2024-05-24	67.5200	67.5800	67.4200	67.5800	+0.431%	8	50	+189.213%
2024-05-22	67.2900	67.2900	67.2900	67.2900	+6.810%	2	50	+190.459%
2024-05-13	63.0800	63.0800	63.0000	63.0000	+1.613%	3	48	+210.238%
2024-05-09	61.9500	62.0000	61.6800	62.0000	+0.486%	3	46	+215.242%
2024-05-08	61.7000	61.7000	61.7000	61.7000	+7.304%	1	44	+216.775%
2024-04-24	57.5000	57.5000	57.5000	57.5000	+6.324%	1	43	+239.913%
2024-04-22	54.0800	54.0800	54.0800	54.0800	+3.423%	2	43	+261.409%
2024-04-19	52.3500	52.3500	52.2900	52.2900	-17.679%	2	43	+273.781%
2024-04-05	63.5200	63.5200	63.5200	63.5200	-1.748%	10	42	+207.698%
2024-03-22	64.6500	64.6500	64.6500	64.6500	-3.334%	2	42	+202.320%
2024-03-21	66.1000	66.8800	66.1000	66.8800	+12.234%	3	41	+192.240%
2024-03-19	59.5900	59.5900	59.5900	59.5900	-2.964%	18	42	+227.991%
2024-03-13	61.0700	61.4100	61.0700	61.4100	+1.756%	2	28	+218.271%
2024-03-12	56.8000	60.8900	56.5000	60.3500	+3.057%	14	28	+223.861%
2024-03-08	58.5600	58.5600	58.5600	58.5600	-0.763%	2	37	+233.760%

.dark-mode .NS8ZqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NS8ZqK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C555SPY Dec 18 2026 555.00 Call (SPY261218C00555000)option OPRA

SPY20261218C555
SPY Dec 18 2026 555.00 Call (SPY261218C00555000)
option OPRA