Dark

SPY20261218C560
SPY Dec 18 2026 560.00 Call (SPY261218C00560000)
option OPRA

EOD

Sep 3, 2026

215.79+3.825%(+7.95)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	216.2200	216.2200	215.1200	215.7900	+3.825%	9	1,924	0.000%
2026-09-01	208.0100	208.0100	207.0000	207.8400	-5.955%	6	1,924	+3.825%
2026-08-28	221.0000	221.0000	221.0000	221.0000	+4.064%	1	1,924	-2.357%
2026-08-25	212.3700	212.3700	212.3700	212.3700	+0.530%	1	1,924	+1.610%
2026-08-20	211.2500	211.2500	211.2500	211.2500	-2.936%	1	1,924	+2.149%
2026-08-19	217.0500	217.6900	217.0500	217.6400	-3.699%	5	1,925	-0.850%
2026-08-13	222.5700	226.0000	222.5700	226.0000	+2.045%	4	1,928	-4.518%
2026-08-12	221.4700	221.4700	221.4700	221.4700	+1.022%	1	1,929	-2.565%
2026-08-11	219.2300	219.2300	219.2300	219.2300	-0.314%	4	1,930	-1.569%
2026-08-07	221.1400	221.1400	219.9200	219.9200	+1.369%	6	1,930	-1.878%
2026-08-06	216.9500	216.9500	216.9500	216.9500	+6.109%	3	1,929	-0.535%
2026-08-03	199.6500	204.5500	199.6500	204.4600	+4.146%	8	1,930	+5.541%
2026-07-31	196.1400	196.3200	189.1300	196.3200	+2.165%	10	1,935	+9.917%
2026-07-30	188.8300	192.8500	188.1500	192.1600	+4.033%	4	1,937	+12.297%
2026-07-29	188.3800	189.6100	184.7100	184.7100	-3.095%	10	1,937	+16.826%
2026-07-28	189.8200	190.6100	189.8200	190.6100	+0.047%	2	1,938	+13.210%
2026-07-27	195.6300	195.6300	188.0500	190.5200	+0.242%	11	1,938	+13.264%
2026-07-24	190.9400	192.3200	189.5000	190.0600	+0.513%	19	1,940	+13.538%
2026-07-23	191.0100	191.0500	189.0900	189.0900	-5.261%	7	1,940	+14.120%
2026-07-22	198.2700	199.5900	197.7000	199.5900	+1.263%	5	1,941	+8.117%
2026-07-21	197.1000	197.1000	197.1000	197.1000	+1.311%	1	1,941	+9.482%
2026-07-20	199.6700	199.6700	194.5500	194.5500	-0.353%	8	1,940	+10.918%
2026-07-17	193.5200	196.2100	193.5200	195.2400	-5.145%	6	1,943	+10.526%
2026-07-16	205.7900	205.8300	205.7300	205.8300	+0.341%	6	1,944	+4.839%
2026-07-15	206.4900	206.4900	205.1000	205.1300	+0.171%	3	1,948	+5.197%
2026-07-10	204.7400	204.7800	204.7400	204.7800	+1.507%	2	1,949	+5.377%
2026-07-09	201.7400	201.7400	201.7400	201.7400	+2.385%	1	1,949	+6.964%
2026-07-08	194.5700	197.0400	194.5700	197.0400	-3.336%	2	1,949	+9.516%
2026-07-06	201.6100	203.8400	201.6100	203.8400	+3.899%	3	1,949	+5.862%
2026-07-02	202.7800	203.0100	196.1900	196.1900	-2.538%	4	1,951	+9.990%
2026-06-30	200.4400	201.3000	200.4400	201.3000	+7.274%	3	1,951	+7.198%
2026-06-26	187.6500	187.6500	187.6500	187.6500	-1.128%	1	1,951	+14.996%
2026-06-25	188.9100	189.7900	188.9100	189.7900	+0.312%	2	1,950	+13.699%
2026-06-24	188.0900	189.2000	188.0900	189.2000	-0.032%	2	1,950	+14.054%
2026-06-23	192.0800	193.5500	189.2600	189.2600	-5.667%	7	1,950	+14.018%
2026-06-22	200.6300	200.6300	200.6300	200.6300	-1.473%	1	1,954	+7.556%
2026-06-17	202.6200	203.6300	202.1200	203.6300	-0.799%	7	1,958	+5.972%
2026-06-16	205.3900	206.1000	204.5200	205.2700	-0.860%	6	1,958	+5.125%
2026-06-15	208.9500	208.9500	207.0500	207.0500	+5.919%	4	1,960	+4.221%
2026-06-12	194.9000	196.0000	194.9000	195.4800	+1.664%	10	1,960	+10.390%
2026-06-11	183.9600	192.2800	183.9600	192.2800	+5.215%	3	1,960	+12.227%
2026-06-10	185.0400	186.6800	182.2300	182.7500	-3.271%	39	1,959	+18.079%
2026-06-09	197.9700	197.9700	180.7700	188.9300	-2.473%	22	1,993	+14.217%
2026-06-08	198.2000	198.2000	193.7200	193.7200	+0.259%	3	1,995	+11.393%
2026-06-05	199.6700	199.6700	191.1500	193.2200	-6.657%	6	1,994	+11.681%
2026-06-04	207.0000	207.0000	207.0000	207.0000	-0.819%	5	1,996	+4.246%
2026-06-03	208.7100	208.7100	208.7100	208.7100	-0.520%	4	2,001	+3.392%
2026-06-01	209.3900	209.8000	209.3900	209.8000	+0.229%	7	2,001	+2.855%
2026-05-29	210.1000	210.1000	209.3200	209.3200	+0.283%	31	2,007	+3.091%
2026-05-28	208.0000	208.7300	208.0000	208.7300	+1.661%	4	2,008	+3.382%
2026-05-27	203.5200	205.3200	203.5200	205.3200	+0.529%	22	2,011	+5.099%
2026-05-26	204.2400	204.2400	204.2400	204.2400	+1.450%	1	2,012	+5.655%
2026-05-22	202.2600	202.2600	201.3200	201.3200	+2.678%	2	2,013	+7.188%
2026-05-20	196.0700	196.0700	196.0700	196.0700	+3.544%	4	2,015	+10.058%
2026-05-19	189.3600	189.3600	189.3600	189.3600	-2.578%	3	2,015	+13.958%
2026-05-18	194.3700	194.3700	194.3700	194.3700	-1.084%	1	2,015	+11.020%
2026-05-15	196.5000	196.5000	196.5000	196.5000	+1.861%	1	2,015	+9.817%
2026-05-12	190.6100	192.9100	190.6100	192.9100	-2.086%	2	2,016	+11.860%
2026-05-11	196.5000	197.0200	195.7000	197.0200	+10.067%	4	2,016	+9.527%
2026-05-04	178.9000	179.0000	178.9000	179.0000	+0.331%	2	2,020	+20.553%
2026-05-01	181.0200	181.0200	178.4100	178.4100	+4.941%	15	2,033	+20.952%
2026-04-30	170.0100	170.0100	170.0100	170.0100	-0.252%	2	2,033	+26.928%
2026-04-29	170.4400	170.4400	170.4400	170.4400	-2.220%	4	2,033	+26.608%
2026-04-27	174.3100	174.3100	174.3100	174.3100	+0.716%	68	2,033	+23.797%
2026-04-24	173.0700	173.0700	173.0700	173.0700	+2.572%	2	2,033	+24.684%
2026-04-23	168.7300	168.7300	168.7300	168.7300	-0.922%	4	2,033	+27.891%
2026-04-22	170.0900	170.7000	169.6700	170.3000	-0.264%	9	2,033	+26.712%
2026-04-21	169.7800	170.7500	169.6700	170.7500	+1.740%	3	2,022	+26.378%
2026-04-20	169.8700	169.8700	167.8300	167.8300	-1.450%	5	2,022	+28.577%
2026-04-17	170.3900	171.5200	170.3000	170.3000	+21.175%	3	2,017	+26.712%
2026-04-13	140.5400	140.5400	140.5400	140.5400	-0.376%	1	2,016	+53.543%
2026-04-10	141.0700	141.0700	141.0700	141.0700	+1.834%	10	2,015	+52.967%
2026-04-08	138.5300	138.5300	138.5300	138.5300	+14.384%	2	2,015	+55.771%
2026-04-07	121.1100	121.1100	121.1100	121.1100	-3.112%	1	2,017	+78.177%
2026-04-06	125.0000	125.0000	125.0000	125.0000	+5.051%	1	2,016	+72.632%
2026-04-02	118.9900	118.9900	118.9900	118.9900	-4.326%	1	2,015	+81.351%
2026-04-01	123.6200	124.3700	123.6200	124.3700	+5.820%	3	2,015	+73.506%
2026-03-31	118.2900	118.2900	117.5300	117.5300	+10.326%	2	2,018	+83.604%
2026-03-30	112.7400	112.7400	104.7500	106.5300	-4.841%	9	2,018	+102.563%
2026-03-27	114.8000	114.9900	111.9500	111.9500	-8.275%	10	2,016	+92.756%
2026-03-26	122.2500	122.7900	118.6900	122.0500	-4.327%	8	2,013	+76.805%
2026-03-25	127.5700	127.5700	127.5700	127.5700	+1.528%	1	2,011	+69.154%
2026-03-24	124.0000	125.6500	124.0000	125.6500	-1.343%	4	2,010	+71.739%
2026-03-23	130.0800	130.0800	127.3600	127.3600	+7.232%	2	2,008	+69.433%
2026-03-20	118.8200	118.8200	118.7700	118.7700	-6.022%	10	2,009	+81.687%
2026-03-19	126.8100	128.1300	126.0100	126.3800	-3.342%	64	1,999	+70.747%
2026-03-18	135.2300	135.4100	130.7500	130.7500	-4.353%	117	1,940	+65.040%
2026-03-17	136.7300	136.7300	136.7000	136.7000	+4.200%	6	1,940	+57.857%
2026-03-13	133.5200	133.5200	131.1900	131.1900	-3.932%	8	1,940	+64.487%
2026-03-12	136.5600	136.5600	136.5600	136.5600	-3.443%	2	1,939	+58.018%
2026-03-11	143.7100	143.7100	141.4300	141.4300	-0.049%	8	1,937	+52.577%
2026-03-10	141.6900	141.6900	141.5000	141.5000	-1.084%	74	1,938	+52.502%
2026-03-09	132.9800	143.0500	132.9800	143.0500	-1.582%	4	1,937	+50.849%
2026-03-05	145.3900	145.3900	145.3500	145.3500	-3.158%	5	1,939	+48.462%
2026-03-04	147.6600	150.0900	146.6200	150.0900	+3.797%	11	1,944	+43.774%
2026-03-03	140.8300	144.6000	139.3300	144.6000	-3.103%	38	1,948	+49.232%
2026-03-02	149.2300	149.2300	149.2300	149.2300	-0.460%	1	1,949	+44.602%
2026-02-27	148.5200	149.9200	148.5200	149.9200	-0.866%	5	1,948	+43.937%
2026-02-26	150.6200	153.0000	150.6200	151.2300	-3.534%	31	1,953	+42.690%
2026-02-25	156.2100	156.7700	156.2100	156.7700	+3.383%	6	1,973	+37.648%
2026-02-24	149.0800	151.9700	149.0800	151.6400	+0.999%	13	1,973	+42.304%
2026-02-23	152.0300	152.0300	150.1400	150.1400	-2.010%	4	1,973	+43.726%
2026-02-20	149.8500	153.2200	149.8500	153.2200	+1.524%	7	1,973	+40.837%
2026-02-19	150.9200	150.9200	150.9200	150.9200	-0.475%	1	1,974	+42.983%
2026-02-18	151.6400	151.6400	151.6400	151.6400	+1.255%	1	1,974	+42.304%
2026-02-17	149.7600	149.7600	149.7600	149.7600	+1.746%	5	1,973	+44.091%
2026-02-13	147.6700	148.4800	147.1900	147.1900	-4.229%	8	1,967	+46.606%
2026-02-12	159.2900	159.2900	153.6900	153.6900	-2.543%	2	1,967	+40.406%
2026-02-11	157.7000	157.7000	157.7000	157.7000	+4.278%	8	1,967	+36.836%
2026-02-06	151.2300	151.2300	151.2300	151.2300	+3.109%	3	1,967	+42.690%
2026-02-05	146.6500	146.6700	146.6500	146.6700	-6.651%	2	1,970	+47.126%
2026-02-03	157.1200	157.1200	157.1200	157.1200	-0.418%	1	1,971	+37.341%
2026-01-30	157.7800	157.7800	157.7800	157.7800	+1.466%	1	1,972	+36.766%
2026-01-29	155.5000	155.5000	155.5000	155.5000	-3.667%	1	1,971	+38.772%
2026-01-28	161.4300	161.4300	161.4200	161.4200	+1.077%	5	1,970	+33.682%
2026-01-26	159.7000	159.7000	159.7000	159.7000	+2.675%	16	1,970	+35.122%
2026-01-23	155.5400	155.5400	155.5400	155.5400	-0.128%	1	1,986	+38.736%
2026-01-22	155.7400	155.7400	155.7400	155.7400	+5.294%	4	1,986	+38.558%
2026-01-21	150.8600	152.0000	147.9100	147.9100	-1.884%	9	1,990	+45.893%
2026-01-20	150.7500	150.7500	150.7500	150.7500	-5.135%	1	1,993	+43.144%
2026-01-15	161.8000	161.8300	158.9100	158.9100	+2.490%	224	1,994	+35.794%
2026-01-14	158.8000	158.9300	155.0500	155.0500	-4.142%	110	1,984	+39.174%
2026-01-12	161.4700	161.8000	161.4700	161.7500	+1.948%	5	2,016	+33.410%
2026-01-06	158.6600	158.6600	158.6600	158.6600	+1.986%	4	2,017	+36.008%
2026-01-05	155.8000	155.8000	155.5700	155.5700	+2.890%	5	2,021	+38.709%
2026-01-02	151.2000	151.2000	151.2000	151.2000	-1.164%	1	2,021	+42.718%
2025-12-31	153.5700	153.5700	152.9800	152.9800	-1.722%	15	2,026	+41.058%
2025-12-30	155.6200	155.6600	155.6200	155.6600	+0.032%	6	2,026	+38.629%
2025-12-29	155.7500	156.3500	155.6100	155.6100	-1.786%	12	2,026	+38.674%
2025-12-26	158.2500	158.4400	157.5200	158.4400	+1.136%	133	2,035	+36.197%
2025-12-23	156.6600	156.6600	156.6600	156.6600	+1.820%	4	2,061	+37.744%
2025-12-22	152.2500	153.8600	152.2500	153.8600	+2.233%	9	2,061	+40.251%
2025-12-19	150.5000	150.5000	150.5000	150.5000	+3.436%	2	2,059	+43.382%
2025-12-18	146.0800	146.1100	145.5000	145.5000	+2.048%	4	2,059	+48.309%
2025-12-17	145.6600	145.6600	142.5800	142.5800	-5.187%	3	2,058	+51.347%
2025-12-15	150.3800	150.3800	150.3800	150.3800	-1.796%	2	2,055	+43.496%
2025-12-12	153.8000	153.8000	152.7400	153.1300	-2.583%	5	2,056	+40.919%
2025-12-11	157.1900	157.1900	157.1900	157.1900	-0.576%	1	2,058	+37.280%
2025-12-10	158.1000	158.1000	158.1000	158.1000	+1.483%	1	2,058	+36.490%
2025-12-09	155.7900	155.7900	155.7900	155.7900	-0.371%	1	2,058	+38.513%
2025-12-05	157.0800	158.7000	156.3700	156.3700	+1.165%	33	2,057	+38.000%
2025-12-04	154.3100	154.8000	154.2500	154.5700	+0.123%	133	2,031	+39.607%
2025-12-03	153.4400	154.5600	153.4400	154.3800	+1.054%	30	1,911	+39.778%
2025-12-02	153.7000	154.0000	151.4000	152.7700	-0.721%	70	1,895	+41.252%
2025-12-01	150.9000	153.8800	150.9000	153.8800	+0.182%	111	1,853	+40.233%
2025-11-28	153.5000	154.5000	153.2500	153.6000	+8.070%	45	1,756	+40.488%
2025-11-24	141.0400	142.1300	139.4400	142.1300	+2.836%	10	1,734	+51.826%
2025-11-21	131.2000	138.2100	131.2000	138.2100	+4.705%	3	1,734	+56.132%
2025-11-20	136.5100	136.5100	132.0000	132.0000	-5.070%	2	1,734	+63.477%
2025-11-19	140.0000	140.0000	138.3200	139.0500	+0.724%	6	1,734	+55.189%
2025-11-18	140.8800	140.8800	138.0500	138.0500	-5.361%	41	1,729	+56.313%
2025-11-17	146.4100	146.4100	145.6900	145.8700	-1.439%	255	1,730	+47.933%
2025-11-13	148.0000	148.0000	148.0000	148.0000	-3.141%	1	1,914	+45.804%
2025-11-10	152.8000	152.8000	152.8000	152.8000	+6.659%	2	1,913	+41.224%
2025-11-07	139.3800	143.2600	139.3800	143.2600	-7.520%	4	1,911	+50.628%
2025-11-05	154.9100	154.9100	154.9100	154.9100	+1.169%	15	1,907	+39.300%
2025-11-04	153.1200	153.1200	153.1200	153.1200	-3.358%	1	1,907	+40.929%
2025-11-03	158.4400	158.4400	158.4400	158.4400	+1.046%	4	1,910	+36.197%
2025-10-31	156.2500	156.8000	156.2500	156.8000	-1.724%	2	1,910	+37.621%
2025-10-30	159.5500	159.5500	159.5500	159.5500	-0.703%	1	1,909	+35.249%
2025-10-29	160.6800	160.6800	160.6800	160.6800	+1.890%	10	1,908	+34.298%
2025-10-27	157.0000	157.7000	157.0000	157.7000	+3.403%	2	1,920	+36.836%
2025-10-24	152.5100	152.5100	152.5100	152.5100	+4.445%	1	1,920	+41.492%
2025-10-23	146.0200	146.0200	146.0200	146.0200	+1.919%	1	1,920	+47.781%
2025-10-22	143.9700	143.9700	143.2700	143.2700	-2.185%	2	1,921	+50.618%
2025-10-20	145.1300	146.4700	145.0000	146.4700	+4.368%	4	1,921	+47.327%
2025-10-13	140.3400	140.3400	140.3400	140.3400	+0.444%	1	1,919	+53.762%
2025-10-10	148.1900	148.6600	139.3700	139.7200	-5.735%	5	1,918	+54.445%
2025-10-09	148.5000	148.5000	148.2200	148.2200	-0.783%	2	1,917	+45.588%
2025-10-08	147.0000	150.0700	147.0000	149.3900	+2.133%	10	1,915	+44.447%
2025-10-07	145.6100	146.2700	145.6100	146.2700	-0.361%	31	1,924	+47.529%
2025-10-02	146.8000	146.8000	146.8000	146.8000	+4.380%	4	1,924	+46.996%
2025-09-26	140.0100	140.6400	140.0100	140.6400	+0.342%	5	1,928	+53.434%
2025-09-24	139.6200	140.1600	139.6200	140.1600	-0.610%	17	1,929	+53.960%
2025-09-23	141.5400	141.7300	141.0200	141.0200	-0.508%	6	1,946	+53.021%
2025-09-19	139.6600	142.3400	139.6500	141.7400	+3.961%	26	1,952	+52.244%
2025-09-17	136.0000	137.2500	136.0000	136.3400	-0.692%	8	1,960	+58.273%
2025-09-16	137.2900	137.2900	137.2900	137.2900	-0.160%	2	1,960	+57.178%
2025-09-15	137.5100	137.5100	137.5100	137.5100	+1.957%	3	1,962	+56.927%
2025-09-12	134.8700	134.8700	134.8700	134.8700	+0.089%	1	1,965	+59.999%
2025-09-11	134.7500	134.7500	134.7500	134.7500	+2.863%	1	1,966	+60.141%
2025-09-10	131.0000	131.0000	131.0000	131.0000	+2.096%	1	1,967	+64.725%
2025-09-09	128.4700	128.4700	128.3100	128.3100	+5.379%	14	1,968	+68.179%
2025-09-03	123.1000	123.1000	121.7000	121.7600	+0.703%	6	1,982	+77.226%
2025-09-02	118.4200	120.9100	118.4200	120.9100	-2.492%	7	1,984	+78.472%
2025-08-29	125.2000	125.2000	124.0000	124.0000	-1.976%	3	1,986	+74.024%
2025-08-28	126.5000	126.5000	126.5000	126.5000	+1.103%	1	1,986	+70.585%
2025-08-26	123.4100	125.1500	123.4100	125.1200	-0.382%	6	1,985	+72.466%
2025-08-22	125.6000	125.6000	125.6000	125.6000	+5.884%	2	1,983	+71.807%
2025-08-21	118.7300	118.8200	118.5900	118.6200	+0.739%	37	1,983	+81.917%
2025-08-20	119.5000	119.5000	117.7500	117.7500	-2.686%	2	1,983	+83.261%
2025-08-19	124.5000	124.5000	121.0000	121.0000	-2.717%	5	1,981	+78.339%
2025-08-15	125.1100	125.1500	124.3800	124.3800	-1.137%	10	1,978	+73.493%
2025-08-14	125.0000	126.0000	125.0000	125.8100	-0.151%	10	1,986	+71.521%
2025-08-13	126.0000	126.0000	126.0000	126.0000	+10.837%	1	1,995	+71.262%
2025-08-05	113.6800	113.6800	113.6800	113.6800	+4.466%	2	1,994	+89.822%
2025-08-01	108.6700	108.8200	108.5400	108.8200	-6.632%	5	1,996	+98.300%
2025-07-31	120.3600	120.3600	116.5500	116.5500	-4.530%	3	1,994	+85.148%
2025-07-28	122.0800	122.0800	122.0800	122.0800	+0.172%	13	1,995	+76.761%
2025-07-25	121.8700	121.8700	121.8700	121.8700	+1.558%	2	2,008	+77.066%
2025-07-24	120.0000	120.0000	120.0000	120.0000	+0.134%	2	2,010	+79.825%
2025-07-23	118.0000	119.8400	118.0000	119.8400	+2.427%	17	2,012	+80.065%
2025-07-21	117.0000	117.2800	117.0000	117.0000	+1.343%	3	2,029	+84.436%
2025-07-18	115.4500	115.4500	115.4500	115.4500	+0.803%	1	2,030	+86.912%
2025-07-17	114.5300	114.5300	114.5300	114.5300	+6.046%	5	2,029	+88.414%
2025-07-16	108.0000	108.0000	108.0000	108.0000	-4.051%	1	2,034	+99.806%
2025-07-14	111.0000	112.8100	111.0000	112.5600	-0.942%	5	2,033	+91.711%
2025-07-10	113.6300	113.6300	113.6300	113.6300	+3.047%	100	2,030	+89.906%
2025-07-08	110.0200	110.2700	110.0200	110.2700	+1.866%	3	2,030	+95.692%
2025-07-07	110.4500	111.2900	108.2500	108.2500	-4.415%	5	2,027	+99.344%
2025-07-03	113.2500	113.2500	113.2500	113.2500	+5.007%	1	2,024	+90.543%
2025-07-02	107.8500	107.8500	107.8500	107.8500	+0.484%	1	2,024	+100.083%
2025-07-01	105.9200	107.3300	105.9200	107.3300	+0.931%	11	2,025	+101.053%
2025-06-30	106.3400	106.3400	106.3400	106.3400	+0.321%	3	2,036	+102.925%
2025-06-27	105.2000	106.0000	105.2000	106.0000	+3.891%	3	2,036	+103.575%
2025-06-26	102.0300	102.0300	102.0300	102.0300	+3.207%	1	2,039	+111.497%
2025-06-25	98.7900	98.8600	98.7900	98.8600	-0.202%	5	2,040	+118.278%
2025-06-24	98.2300	99.0600	98.2300	99.0600	+8.595%	3	2,045	+117.838%
2025-06-23	92.2000	92.2000	91.2200	91.2200	-3.163%	3	2,046	+136.560%
2025-06-20	94.2000	94.2000	94.2000	94.2000	+1.509%	2	2,049	+129.076%
2025-06-17	92.8000	92.8000	92.8000	92.8000	-3.544%	5	2,050	+132.532%
2025-06-16	94.6200	96.2100	94.6200	96.2100	+5.148%	5	2,045	+124.291%
2025-06-13	92.9800	92.9800	91.5000	91.5000	-5.651%	8	2,048	+135.836%
2025-06-11	97.5000	97.7500	96.9800	96.9800	+1.412%	14	2,044	+122.510%
2025-06-10	95.9300	95.9300	95.6300	95.6300	+0.431%	3	2,032	+125.651%
2025-06-06	95.2200	95.2200	95.2200	95.2200	+4.776%	2	2,034	+126.623%
2025-06-05	93.7300	93.7300	88.8400	90.8800	+4.700%	6	2,035	+137.445%
2025-06-02	86.7500	86.8000	86.7500	86.8000	+2.710%	2	2,037	+148.606%
2025-05-30	84.5100	84.5100	84.5100	84.5100	-3.966%	2	2,037	+155.343%
2025-05-28	88.3400	88.6000	88.0000	88.0000	-0.091%	4	2,037	+145.216%
2025-05-27	87.5300	88.0800	87.5300	88.0800	+3.018%	5	2,037	+144.993%
2025-05-21	88.6900	89.0000	85.5000	85.5000	-6.598%	17	2,042	+152.386%
2025-05-20	91.5400	91.5400	91.5400	91.5400	+1.632%	1	2,043	+135.733%
2025-05-19	90.0600	90.0700	90.0600	90.0700	-1.163%	2	2,044	+139.580%
2025-05-16	90.0800	91.6500	90.0800	91.1300	+2.809%	12	2,044	+136.794%
2025-05-15	88.6400	88.6400	88.6400	88.6400	+1.944%	1	2,046	+143.445%
2025-05-14	86.9200	87.5000	86.9200	86.9500	+0.173%	10	2,045	+148.177%
2025-05-13	86.8000	86.8000	85.4300	86.8000	+4.490%	5	2,045	+148.606%
2025-05-12	81.5000	83.0700	81.5000	83.0700	+14.406%	17	2,048	+159.769%
2025-05-09	71.1200	72.6100	71.1200	72.6100	-3.624%	190	2,043	+197.190%
2025-05-08	72.1100	75.3400	71.9200	75.3400	+9.921%	4	2,042	+186.422%
2025-05-07	70.2600	70.2600	68.5400	68.5400	-2.072%	10	2,038	+214.838%
2025-05-06	69.2800	70.2300	69.2800	69.9900	-4.724%	10	2,036	+208.315%
2025-05-05	71.2100	73.4600	71.2100	73.4600	+0.300%	32	2,034	+193.752%
2025-05-02	71.8200	74.7700	71.8200	73.2400	+3.373%	52	2,034	+194.634%
2025-05-01	68.0800	70.8500	68.0800	70.8500	+12.069%	104	2,054	+204.573%
2025-04-30	59.5200	64.2800	59.5200	63.2200	-2.363%	29	1,956	+241.332%
2025-04-29	62.3900	64.7500	62.3900	64.7500	+2.534%	35	1,957	+233.266%
2025-04-28	61.8300	63.1500	59.9500	63.1500	+2.650%	11	1,962	+241.710%
2025-04-25	62.7400	63.3300	61.5200	61.5200	+3.465%	54	1,961	+250.764%
2025-04-24	59.4600	59.4600	59.4600	59.4600	+3.373%	2	1,962	+262.916%
2025-04-23	57.6600	60.2000	56.0100	57.5200	+12.520%	13	1,964	+275.156%
2025-04-22	47.0400	51.1200	47.0400	51.1200	+14.825%	5	1,964	+322.124%
2025-04-21	46.8200	46.8200	42.1900	44.5200	-15.071%	39	1,969	+384.704%
2025-04-17	52.4200	52.4200	52.4200	52.4200	+8.172%	1	1,962	+311.656%
2025-04-16	55.0000	55.1200	48.4600	48.4600	-19.112%	14	1,962	+345.295%
2025-04-15	59.9100	59.9100	59.9100	59.9100	+1.940%	1	1,964	+260.190%
2025-04-14	59.8800	59.8800	58.7700	58.7700	+0.962%	2	1,963	+267.177%
2025-04-11	54.2000	59.0000	52.0500	58.2100	+14.700%	74	1,963	+270.710%
2025-04-10	52.8000	54.3100	49.0000	50.7500	-17.143%	30	1,992	+325.202%
2025-04-09	39.0000	61.2500	36.6600	61.2500	+72.051%	73	1,966	+252.310%
2025-04-08	46.3600	47.1700	35.6000	35.6000	-8.811%	38	1,915	+506.152%
2025-04-07	31.0900	43.0000	29.8800	39.0400	+0.412%	89	1,917	+452.741%
2025-04-04	44.9400	44.9400	38.8800	38.8800	-31.186%	108	1,961	+455.015%
2025-04-03	59.0000	59.0000	56.5000	56.5000	-16.997%	7	1,946	+281.929%
2025-04-02	68.0700	68.0700	68.0700	68.0700	+4.098%	2	1,946	+217.012%
2025-04-01	66.9700	66.9700	65.3900	65.3900	-0.411%	5	1,946	+230.005%
2025-03-31	62.0700	65.6600	61.2500	65.6600	+1.265%	26	1,943	+228.648%
2025-03-28	67.0000	67.0000	64.2100	64.8400	-8.945%	36	1,940	+232.804%
2025-03-27	73.5000	73.6500	71.2100	71.2100	-2.812%	4	1,937	+203.033%
2025-03-26	76.0000	76.5000	73.2700	73.2700	-4.235%	3	1,937	+194.513%
2025-03-25	78.2900	78.2900	76.5000	76.5100	+0.288%	6	1,936	+182.042%
2025-03-24	76.5000	76.5000	76.2900	76.2900	+3.655%	2	1,939	+182.855%
2025-03-19	71.2700	73.8300	71.2700	73.6000	+6.528%	5	1,937	+193.193%
2025-03-18	69.0900	69.0900	69.0900	69.0900	-7.646%	1	1,936	+212.332%
2025-03-17	71.8000	74.8100	69.9700	74.8100	+8.499%	8	1,935	+188.451%
2025-03-14	68.9500	68.9500	68.9500	68.9500	+6.800%	2	1,933	+212.966%
2025-03-13	64.5600	64.5600	64.5600	64.5600	-7.161%	1	1,932	+234.247%
2025-03-12	71.2500	71.3600	69.2300	69.5400	-0.472%	52	1,932	+210.311%
2025-03-11	71.8400	71.8400	69.8700	69.8700	-2.579%	27	1,883	+208.845%
2025-03-10	71.8500	71.8500	70.1800	71.7200	-8.016%	5	1,856	+200.878%
2025-03-07	78.0000	78.0000	76.6700	77.9700	-0.890%	38	1,856	+176.760%
2025-03-06	84.8800	84.8800	78.6700	78.6700	-3.472%	4	1,856	+174.298%
2025-03-04	83.6900	83.6900	81.3000	81.5000	-4.978%	6	1,856	+164.773%
2025-03-03	95.2600	95.2600	85.7700	85.7700	-2.711%	5	1,856	+151.591%
2025-02-28	88.1600	88.1600	88.1600	88.1600	-11.174%	2	1,855	+144.771%
2025-02-26	99.2500	99.2500	99.2500	99.2500	-10.505%	1	1,855	+117.421%
2025-02-19	110.9000	110.9000	110.9000	110.9000	+1.242%	1	1,854	+94.581%
2025-02-18	109.7000	109.9100	109.5400	109.5400	+0.495%	7	1,855	+96.997%
2025-02-07	109.0000	109.0000	109.0000	109.0000	+4.326%	2	1,860	+97.972%
2025-02-04	102.5000	104.4800	102.5000	104.4800	-0.495%	13	1,861	+106.537%
2025-01-31	105.0000	105.0000	105.0000	105.0000	-1.093%	2	1,862	+105.514%
2025-01-29	106.1600	106.1600	106.1600	106.1600	-6.343%	1	1,863	+103.269%
2025-01-24	113.3500	113.3500	113.3500	113.3500	+3.045%	4	1,862	+90.375%
2025-01-23	110.0000	110.0000	110.0000	110.0000	+0.356%	1	1,862	+96.173%
2025-01-22	108.7000	109.6100	108.7000	109.6100	+5.842%	6	1,863	+96.871%
2025-01-17	103.5600	103.5600	103.5600	103.5600	+7.127%	2	1,870	+108.372%
2025-01-15	96.5900	96.6700	96.5900	96.6700	+6.782%	2	1,870	+123.223%
2025-01-14	90.7600	93.0200	90.5300	90.5300	+2.969%	6	1,872	+138.363%
2025-01-13	87.9200	87.9200	87.9200	87.9200	-3.923%	2	1,870	+145.439%
2025-01-10	91.0200	91.5100	91.0200	91.5100	-4.707%	6	1,870	+135.810%
2025-01-08	96.0300	96.0300	96.0300	96.0300	-1.920%	2	1,874	+124.711%
2025-01-07	103.4100	103.4100	97.9100	97.9100	-5.856%	10	1,874	+120.396%
2025-01-06	104.0000	104.0000	104.0000	104.0000	+6.503%	10	1,892	+107.490%
2025-01-03	95.3500	98.0000	95.0000	97.6500	+5.545%	10	1,892	+120.983%
2025-01-02	98.1200	98.1200	92.5200	92.5200	-7.480%	18	1,895	+133.236%
2024-12-27	102.4700	102.4700	100.0000	100.0000	-6.103%	16	1,889	+115.790%
2024-12-26	106.5000	106.5000	106.5000	106.5000	-1.562%	6	1,889	+102.620%
2024-12-24	108.1900	108.1900	108.1900	108.1900	+7.427%	1	1,896	+99.455%
2024-12-20	95.5000	100.7100	95.5000	100.7100	+0.710%	2	1,896	+114.269%
2024-12-19	100.0000	100.0000	100.0000	100.0000	+5.263%	1	1,895	+115.790%
2024-12-18	97.7700	97.7700	95.0000	95.0000	-15.959%	2	1,894	+127.147%
2024-12-16	113.0400	113.0400	113.0400	113.0400	+1.838%	1	1,896	+90.897%
2024-12-13	111.0000	111.0000	111.0000	111.0000	+0.144%	2	1,896	+94.405%
2024-12-12	110.7500	110.8400	110.7500	110.8400	+0.009%	59	1,897	+94.686%
2024-12-11	110.8300	110.8300	110.8300	110.8300	+0.045%	1	1,896	+94.704%
2024-12-10	110.7800	110.7800	110.7800	110.7800	-1.362%	3	1,897	+94.791%
2024-12-06	112.3100	112.3100	112.3100	112.3100	-0.222%	2	1,897	+92.138%
2024-12-04	111.4000	112.5600	111.4000	112.5600	+2.420%	9	1,897	+91.711%
2024-12-02	109.9000	109.9000	109.9000	109.9000	+2.385%	7	1,900	+96.351%
2024-11-27	107.3400	107.3400	107.3400	107.3400	+2.229%	1	1,908	+101.034%
2024-11-25	106.4200	106.4400	105.0000	105.0000	+0.865%	4	1,908	+105.514%
2024-11-22	104.1000	104.1000	104.1000	104.1000	+2.039%	2	1,910	+107.291%
2024-11-21	102.0200	102.0200	102.0200	102.0200	+3.040%	3	1,909	+111.517%
2024-11-20	96.2200	99.0100	96.2200	99.0100	-0.871%	2	1,912	+117.948%
2024-11-19	99.8800	99.8800	99.8800	99.8800	+2.410%	1	1,914	+116.049%
2024-11-15	100.4900	100.4900	97.5300	97.5300	-6.598%	4	1,915	+121.255%
2024-11-12	104.7400	104.7400	104.4200	104.4200	-2.420%	6	1,913	+106.656%
2024-11-08	106.9300	107.0100	106.9300	107.0100	+3.692%	4	1,916	+101.654%
2024-11-07	99.5000	103.2000	99.5000	103.2000	+5.027%	20	1,918	+109.099%
2024-11-06	98.3200	98.4200	98.0000	98.2600	+9.997%	159	1,938	+119.611%
2024-11-05	89.3300	89.3300	89.3300	89.3300	+5.094%	1	2,097	+141.565%
2024-11-04	85.0000	85.0000	85.0000	85.0000	-9.594%	1	2,096	+153.871%
2024-10-30	94.0200	94.0200	94.0200	94.0200	+1.930%	2	2,095	+129.515%
2024-10-29	92.2400	92.2400	92.2400	92.2400	-0.206%	2	2,097	+133.944%
2024-10-28	92.4300	92.4300	92.4300	92.4300	-2.818%	2	2,097	+133.463%
2024-10-25	95.1100	95.1100	95.1100	95.1100	+1.602%	2	2,099	+126.885%
2024-10-23	93.6100	93.6100	93.6100	93.6100	-0.774%	1	2,100	+130.520%
2024-10-22	94.3400	94.3400	94.3400	94.3400	-0.296%	2	2,101	+128.736%
2024-10-16	93.3900	94.6200	93.3900	94.6200	-1.438%	21	2,103	+128.060%
2024-10-14	94.8400	96.0000	94.8300	96.0000	+2.872%	8	2,113	+124.781%
2024-10-11	92.7300	93.3200	92.7300	93.3200	+3.059%	18	2,114	+131.237%
2024-10-10	89.6000	90.5500	87.8100	90.5500	-0.505%	23	2,115	+138.310%
2024-10-09	88.0700	91.0100	88.0700	91.0100	+4.357%	5	2,135	+137.106%
2024-10-08	87.5800	87.5800	87.2100	87.2100	+2.600%	2	2,137	+147.437%
2024-10-07	87.0000	87.0000	85.0000	85.0000	-1.734%	2	2,137	+153.871%
2024-10-04	86.5700	86.5700	86.5000	86.5000	+6.070%	4	2,135	+149.468%
2024-10-03	81.5500	81.5500	81.5500	81.5500	-1.747%	1	2,136	+164.611%
2024-10-02	80.5000	83.0000	80.5000	83.0000	-1.190%	10	2,136	+159.988%
2024-09-27	84.0000	84.0000	84.0000	84.0000	+0.012%	2	2,126	+156.893%
2024-09-26	83.9900	83.9900	83.9900	83.9900	+2.589%	1	2,127	+156.923%
2024-09-24	81.2000	81.8700	81.2000	81.8700	+0.639%	25	2,127	+163.576%
2024-09-23	80.5900	81.7700	80.5900	81.3500	+1.371%	23	2,127	+165.261%
2024-09-20	78.6900	81.0000	78.6900	80.2500	-2.003%	12	2,136	+168.897%
2024-09-19	79.7200	83.0000	79.1500	81.8900	+6.906%	29	2,135	+163.512%
2024-09-18	77.2800	78.2000	75.7900	76.6000	-1.983%	113	2,159	+181.710%
2024-09-17	79.0000	79.3500	75.5000	78.1500	+2.157%	102	2,054	+176.123%
2024-09-16	75.7500	77.2000	74.3500	76.5000	+0.460%	170	1,984	+182.078%
2024-09-13	75.0000	77.1200	73.2800	76.1500	+2.767%	398	1,864	+183.375%
2024-09-12	73.1200	75.2000	71.8700	74.1000	+3.636%	119	1,735	+191.215%
2024-09-11	62.0800	71.5000	62.0800	71.5000	+7.681%	36	1,625	+201.804%
2024-09-09	67.1500	67.1500	66.0100	66.4000	+7.097%	15	1,623	+224.985%
2024-09-06	62.5700	63.1900	62.0000	62.0000	-9.158%	10	1,623	+248.048%
2024-09-05	69.1800	70.2500	68.2400	68.2500	-2.122%	17	1,623	+216.176%
2024-09-04	70.8900	72.1700	68.0000	69.7300	-3.247%	8	1,620	+209.465%
2024-09-03	76.1000	76.1000	71.0800	72.0700	-8.015%	21	1,619	+199.417%
2024-08-30	78.0000	80.4100	75.2000	78.3500	+4.536%	270	1,491	+175.418%
2024-08-29	77.0000	79.2300	74.7200	74.9500	-0.597%	55	1,491	+187.912%
2024-08-28	76.4500	76.4900	72.7000	75.4000	-1.669%	86	1,441	+186.194%
2024-08-27	75.2900	77.4200	75.2900	76.6800	+0.235%	61	1,363	+181.416%

.dark-mode .YgSphX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YgSphX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C560SPY Dec 18 2026 560.00 Call (SPY261218C00560000)option OPRA

SPY20261218C560
SPY Dec 18 2026 560.00 Call (SPY261218C00560000)
option OPRA