Dark

SPY20261218C565
SPY Dec 18 2026 565.00 Call (SPY261218C00565000)
option OPRA

EOD

Sep 10, 2026

200.57-3.605%(-7.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	200.5700	200.5700	200.5700	200.5700	-3.605%	1	1,623	0.000%
2026-09-08	208.0700	208.0700	208.0700	208.0700	-2.434%	5	1,624	-3.605%
2026-09-04	213.5000	213.5000	213.2600	213.2600	+1.263%	3	1,624	-5.950%
2026-08-28	210.6000	210.6000	210.6000	210.6000	+1.936%	2	1,624	-4.763%
2026-08-24	205.3700	206.6000	205.1500	206.6000	+0.024%	6	1,624	-2.919%
2026-08-20	206.5500	206.5500	206.5500	206.5500	-2.768%	1	1,626	-2.895%
2026-08-19	212.4300	212.4300	212.4300	212.4300	-2.787%	1	1,625	-5.583%
2026-08-13	218.5200	218.5200	218.5200	218.5200	+0.914%	5	1,624	-8.214%
2026-08-10	216.5400	216.5400	216.5400	216.5400	+0.190%	1	1,624	-7.375%
2026-08-07	216.1300	216.1300	216.1300	216.1300	+1.842%	11	1,624	-7.199%
2026-08-06	212.2200	212.2200	212.2200	212.2200	-3.492%	3	1,624	-5.490%
2026-08-05	219.9000	219.9000	219.9000	219.9000	+18.073%	1	1,624	-8.790%
2026-07-27	183.5200	186.2400	183.5200	186.2400	+1.999%	23	1,624	+7.694%
2026-07-23	182.5900	182.5900	182.5900	182.5900	-4.608%	4	1,636	+9.847%
2026-07-21	191.4100	191.4100	191.4100	191.4100	-4.800%	3	1,636	+4.786%
2026-07-10	201.0600	201.0600	201.0600	201.0600	+1.366%	1	1,636	-0.244%
2026-07-06	198.3500	198.3500	198.3500	198.3500	+4.797%	8	1,635	+1.119%
2026-07-02	189.2700	189.2700	189.2700	189.2700	-3.679%	3	1,635	+5.970%
2026-06-18	195.7500	196.5000	195.7500	196.5000	+2.831%	4	1,641	+2.071%
2026-06-17	191.0900	191.0900	191.0900	191.0900	+0.183%	6	1,641	+4.961%
2026-06-12	190.7400	190.7400	190.7400	190.7400	+7.085%	5	1,641	+5.154%
2026-06-11	178.1200	178.1200	178.1200	178.1200	-1.022%	1	1,641	+12.604%
2026-06-09	184.7500	184.7500	179.9600	179.9600	-12.377%	2	1,642	+11.453%
2026-06-04	205.3800	205.3800	205.3800	205.3800	-0.624%	1	1,641	-2.342%
2026-06-01	206.6700	206.6700	206.6700	206.6700	+1.027%	1	1,642	-2.952%
2026-05-28	204.5700	204.5700	204.5700	204.5700	+2.015%	20	1,642	-1.955%
2026-05-27	200.5300	200.5300	200.5300	200.5300	+0.365%	8	1,642	+0.020%
2026-05-26	201.0000	201.0000	199.7800	199.8000	+1.134%	84	1,642	+0.385%
2026-05-22	197.5600	197.5600	197.5600	197.5600	+5.281%	4	1,668	+1.524%
2026-05-18	187.6500	187.6500	187.6500	187.6500	-2.428%	1	1,672	+6.885%
2026-05-15	192.3200	192.3200	192.3200	192.3200	+1.003%	7	1,672	+4.290%
2026-05-12	190.4100	190.4100	190.4100	190.4100	+1.579%	2	1,673	+5.336%
2026-05-08	187.4500	187.4500	187.4500	187.4500	-0.021%	4	1,673	+6.999%
2026-05-06	187.4900	187.4900	187.4900	187.4900	+5.927%	1	1,677	+6.976%
2026-05-05	177.0000	177.0000	177.0000	177.0000	+0.809%	3	1,678	+13.316%
2026-05-01	175.2800	176.2000	175.2800	175.5800	+5.169%	4	1,681	+14.233%
2026-04-30	166.9500	166.9500	166.9500	166.9500	+0.609%	1	1,681	+20.138%
2026-04-29	166.5800	166.5800	165.9400	165.9400	-0.270%	5	1,681	+20.869%
2026-04-28	166.3900	166.3900	166.3900	166.3900	-0.958%	4	1,682	+20.542%
2026-04-24	168.0000	168.0000	168.0000	168.0000	+2.414%	12	1,682	+19.387%
2026-04-23	164.0400	164.0400	164.0400	164.0400	-1.056%	14	1,682	+22.269%
2026-04-17	166.9400	166.9400	165.0000	165.7900	+5.364%	3	1,689	+20.978%
2026-04-16	159.1900	159.1900	157.3500	157.3500	+2.129%	129	1,692	+27.467%
2026-04-15	154.2500	154.3100	154.0200	154.0700	+7.998%	123	1,758	+30.181%
2026-04-13	142.6600	142.6600	142.6600	142.6600	+2.500%	1	1,864	+40.593%
2026-04-10	139.1800	139.1800	139.1800	139.1800	+3.234%	2	1,865	+44.108%
2026-04-08	134.8200	134.8200	134.8200	134.8200	+12.238%	1	1,867	+48.769%
2026-04-07	120.1200	120.1200	120.1200	120.1200	+5.138%	1	1,866	+66.975%
2026-03-31	114.2500	114.2500	114.2500	114.2500	+5.077%	2	1,866	+75.554%
2026-03-27	108.7300	108.7300	108.7300	108.7300	-9.588%	1	1,866	+84.466%
2026-03-24	120.2600	120.2600	120.2600	120.2600	-3.320%	1	1,866	+66.780%
2026-03-23	124.3500	124.3900	124.3500	124.3900	+7.576%	8	1,865	+61.243%
2026-03-20	115.6300	115.6300	115.6300	115.6300	-6.524%	2	1,865	+73.458%
2026-03-19	123.7000	123.7000	123.6400	123.7000	-2.105%	23	1,865	+62.142%
2026-03-18	131.1600	131.1600	126.3600	126.3600	-4.763%	7	1,864	+58.729%
2026-03-17	134.5000	134.5000	132.5500	132.6800	+0.744%	86	1,868	+51.168%
2026-03-16	131.7000	131.7000	131.7000	131.7000	+3.766%	10	1,786	+52.293%
2026-03-13	128.2300	128.2300	126.5700	126.9200	-3.542%	9	1,796	+58.029%
2026-03-12	132.6500	132.6500	131.4800	131.5800	-4.103%	5	1,799	+52.432%
2026-03-11	137.2100	137.2100	137.2100	137.2100	-1.217%	9	1,801	+46.177%
2026-03-09	133.6000	140.5800	133.6000	138.9000	+1.810%	9	1,810	+44.399%
2026-03-06	134.1000	136.4300	134.1000	136.4300	-6.874%	5	1,816	+47.013%
2026-03-04	146.5000	146.5000	146.5000	146.5000	+4.853%	1	1,817	+36.908%
2026-03-03	135.1800	139.7200	135.1800	139.7200	-2.054%	17	1,818	+43.551%
2026-02-24	142.6500	142.6500	142.6500	142.6500	-3.065%	4	1,818	+40.603%
2026-02-20	147.1600	147.1600	147.1600	147.1600	+2.945%	4	1,814	+36.294%
2026-02-13	142.9500	142.9500	142.9500	142.9500	-1.244%	4	1,818	+40.308%
2026-02-12	144.7500	144.7500	144.7500	144.7500	-5.731%	8	1,818	+38.563%
2026-02-10	153.6300	153.6300	153.5500	153.5500	-0.473%	2	1,826	+30.622%
2026-02-09	150.8400	154.9500	150.8400	154.2800	+9.902%	8	1,825	+30.004%
2026-02-05	141.1800	143.3200	140.3800	140.3800	-4.262%	1,109	1,828	+42.876%
2026-02-04	146.6300	146.6300	146.6300	146.6300	-3.628%	3	1,279	+36.786%
2026-02-03	156.3500	156.3500	152.1500	152.1500	+0.237%	14	1,279	+31.824%
2026-01-30	151.7900	151.7900	151.7900	151.7900	-0.237%	12	1,279	+32.137%
2026-01-29	152.8700	152.8700	152.1500	152.1500	-3.434%	6	1,286	+31.824%
2026-01-27	157.7400	157.7400	157.5600	157.5600	+1.429%	5	1,286	+27.298%
2026-01-26	155.3500	155.3500	155.3400	155.3400	+3.560%	10	1,291	+29.117%
2026-01-22	150.0000	150.0000	150.0000	150.0000	+5.337%	1	1,291	+33.713%
2026-01-20	142.4000	142.4000	142.4000	142.4000	-9.461%	1	1,291	+40.850%
2026-01-15	157.1000	157.2800	157.1000	157.2800	+1.002%	5	1,292	+27.524%
2026-01-12	155.7200	155.7200	155.7200	155.7200	-0.701%	4	1,293	+28.802%
2026-01-09	156.9900	156.9900	156.8200	156.8200	+2.316%	6	1,295	+27.898%
2026-01-07	155.7900	155.7900	153.2700	153.2700	+5.210%	17	1,299	+30.861%
2026-01-02	145.6800	145.6800	145.6800	145.6800	-3.581%	4	1,316	+37.678%
2025-12-29	151.9000	151.9000	151.0900	151.0900	-1.883%	2	1,316	+32.749%
2025-12-26	154.5200	154.5200	153.9900	153.9900	+0.640%	26	1,317	+30.249%
2025-12-24	153.0100	153.0100	153.0100	153.0100	+7.997%	1	1,316	+31.083%
2025-12-18	141.6800	141.6800	141.6800	141.6800	+2.659%	1	1,316	+41.565%
2025-12-17	138.3000	138.3000	138.0100	138.0100	-5.375%	2	1,316	+45.330%
2025-12-15	145.8500	145.8500	145.8500	145.8500	-4.686%	8	1,316	+37.518%
2025-12-11	153.0200	153.0200	153.0200	153.0200	+2.272%	3	1,324	+31.074%
2025-12-10	149.6200	149.6200	149.6200	149.6200	-1.260%	1	1,327	+34.053%
2025-12-09	151.5300	151.5300	151.5300	151.5300	+1.460%	1	1,328	+32.363%
2025-12-08	149.3500	149.3500	149.3500	149.3500	-1.282%	1	1,329	+34.295%
2025-12-03	151.2900	151.2900	151.2900	151.2900	+1.306%	2	1,330	+32.573%
2025-12-02	149.3400	149.3400	149.3400	149.3400	+1.042%	1	1,332	+34.304%
2025-12-01	147.8000	147.8000	147.8000	147.8000	-0.859%	1	1,333	+35.704%
2025-11-26	149.6000	149.6000	149.0800	149.0800	+3.248%	2	1,333	+34.539%
2025-11-25	143.5200	144.3900	143.5200	144.3900	+3.803%	2	1,333	+38.909%
2025-11-24	139.0000	140.2800	139.0000	139.1000	+7.380%	13	1,332	+44.191%
2025-11-21	129.5400	129.5400	129.5400	129.5400	-1.288%	1	1,327	+54.832%
2025-11-20	131.2300	131.2300	131.2300	131.2300	-3.571%	2	1,326	+52.839%
2025-11-19	138.1200	138.1200	136.0200	136.0900	-1.491%	8	1,326	+47.380%
2025-11-17	141.5600	142.0600	138.1500	138.1500	-5.519%	80	1,322	+45.183%
2025-11-14	146.2200	146.2200	146.2200	146.2200	+0.647%	1	1,394	+37.170%
2025-11-13	145.2800	145.2800	145.2800	145.2800	-2.991%	1	1,395	+38.058%
2025-11-11	149.5000	149.7600	149.5000	149.7600	-1.149%	4	1,394	+33.928%
2025-11-10	150.1800	151.5000	150.1800	151.5000	-2.056%	6	1,394	+32.389%
2025-11-03	154.6800	154.6800	154.6800	154.6800	-0.412%	1	1,393	+29.668%
2025-10-31	155.3200	155.3200	155.3200	155.3200	-0.817%	4	1,393	+29.133%
2025-10-29	156.6000	156.6000	156.6000	156.6000	+5.583%	10	1,397	+28.078%
2025-10-24	148.0000	148.3200	148.0000	148.3200	+3.873%	2	1,407	+35.228%
2025-10-22	142.7900	142.7900	142.7900	142.7900	-0.495%	1	1,409	+40.465%
2025-10-20	143.5000	143.5000	143.5000	143.5000	+6.296%	1	1,409	+39.770%
2025-10-17	135.0000	135.0000	135.0000	135.0000	-2.878%	4	1,409	+48.570%
2025-10-15	139.0000	139.0000	139.0000	139.0000	+5.463%	1	1,413	+44.295%
2025-10-14	131.8000	131.8000	131.8000	131.8000	-3.669%	10	1,412	+52.178%
2025-10-13	135.3500	137.2700	135.3500	136.8200	+0.037%	5	1,422	+46.594%
2025-10-10	145.0000	145.0000	136.7700	136.7700	-6.000%	4	1,425	+46.648%
2025-10-08	145.5000	145.5000	145.5000	145.5000	+0.428%	10	1,427	+37.849%
2025-10-06	144.6500	145.0000	144.6500	144.8800	+1.627%	3	1,427	+38.439%
2025-10-02	142.7700	142.7700	142.5600	142.5600	+0.685%	2	1,428	+40.692%
2025-10-01	140.7900	141.5900	140.7900	141.5900	+2.818%	2	1,427	+41.655%
2025-09-30	137.7100	137.7100	137.7100	137.7100	-0.174%	1	1,426	+45.647%
2025-09-29	138.0800	138.0800	137.9500	137.9500	+1.099%	76	1,425	+45.393%
2025-09-26	135.8200	136.4500	135.8200	136.4500	+2.279%	2	1,425	+46.992%
2025-09-25	133.7100	133.7100	133.4100	133.4100	-2.442%	3	1,426	+50.341%
2025-09-22	136.7500	136.7500	136.7500	136.7500	-0.668%	3	1,424	+46.669%
2025-09-19	135.7100	138.0000	135.7100	137.6700	+1.789%	6	1,424	+45.689%
2025-09-18	135.7100	135.7100	135.2500	135.2500	+1.425%	2	1,429	+48.296%
2025-09-15	133.3500	133.3500	133.3500	133.3500	+1.856%	5	1,428	+50.409%
2025-09-12	130.9200	130.9200	130.9200	130.9200	+2.981%	3	1,433	+53.200%
2025-09-10	128.1400	128.1400	127.1300	127.1300	+3.610%	2	1,436	+57.768%
2025-09-08	122.7000	122.7000	122.7000	122.7000	-1.840%	1	1,436	+63.464%
2025-09-05	125.0000	125.0000	125.0000	125.0000	+6.157%	1	1,437	+60.456%
2025-09-03	117.7500	117.7500	117.7500	117.7500	-2.822%	1	1,438	+70.335%
2025-08-29	121.1700	121.1700	121.1700	121.1700	-2.729%	9	1,428	+65.528%
2025-08-28	124.5700	124.5700	124.5700	124.5700	+1.565%	1	1,428	+61.010%
2025-08-27	122.6500	122.6500	122.6500	122.6500	+1.096%	2	1,429	+63.530%
2025-08-25	121.3200	121.3200	121.3200	121.3200	-0.140%	1	1,427	+65.323%
2025-08-22	121.4900	121.4900	121.4900	121.4900	+5.735%	2	1,426	+65.092%
2025-08-21	114.8500	114.9000	114.8500	114.9000	-5.002%	29	1,428	+74.560%
2025-08-18	121.0500	121.0500	120.7000	120.9500	-1.241%	6	1,424	+65.829%
2025-08-15	122.4700	122.4700	122.4700	122.4700	+0.757%	1	1,418	+63.771%
2025-08-13	123.0000	123.0000	120.6000	121.5500	+1.056%	9	1,417	+65.010%
2025-08-12	116.7400	120.3000	116.7400	120.2800	+0.233%	4	1,421	+66.753%
2025-07-31	120.0000	120.0000	120.0000	120.0000	+3.111%	5	1,419	+67.142%
2025-07-29	116.3800	116.3800	116.3800	116.3800	-1.373%	1	1,424	+72.341%
2025-07-28	118.0000	118.0000	118.0000	118.0000	+5.517%	2	1,423	+69.975%
2025-07-22	111.6700	111.8300	111.6700	111.8300	+0.036%	16	1,425	+79.353%
2025-07-17	111.7900	111.7900	111.7900	111.7900	+3.184%	1	1,439	+79.417%
2025-07-16	109.2600	109.2600	108.3400	108.3400	+0.557%	3	1,438	+85.130%
2025-07-14	107.7400	107.7400	107.7400	107.7400	-0.351%	1	1,437	+86.161%
2025-07-11	108.3400	108.3400	108.1200	108.1200	+2.299%	2	1,438	+85.507%
2025-07-08	105.6900	105.7000	105.6900	105.6900	-1.326%	4	1,438	+89.772%
2025-07-07	107.4800	107.4800	107.1100	107.1100	-2.663%	2	1,441	+87.256%
2025-07-03	108.0200	110.0400	107.6700	110.0400	+6.226%	23	1,466	+82.270%
2025-07-02	103.5900	103.5900	103.5900	103.5900	+0.378%	1	1,466	+93.619%
2025-06-30	103.2000	103.2000	103.2000	103.2000	+4.899%	1	1,468	+94.351%
2025-06-27	102.3200	102.3200	98.3800	98.3800	-0.152%	3	1,469	+103.873%
2025-06-26	98.5300	98.5300	98.5300	98.5300	+10.857%	1	1,470	+103.562%
2025-06-23	88.8800	88.8800	88.8800	88.8800	-1.540%	2	1,471	+125.664%
2025-06-18	90.2700	90.2700	90.2700	90.2700	+2.115%	1	1,470	+122.189%
2025-06-13	88.8000	88.8000	88.4000	88.4000	-3.367%	4	1,470	+126.889%
2025-06-10	91.4800	91.4800	91.4800	91.4800	+2.361%	1	1,468	+119.250%
2025-06-04	89.4300	89.4300	89.3700	89.3700	+0.168%	4	1,473	+124.427%
2025-06-03	87.9700	89.2200	87.9700	89.2200	+6.442%	9	1,473	+124.804%
2025-05-29	83.8200	83.8200	83.8200	83.8200	-0.805%	4	1,474	+139.287%
2025-05-28	84.5000	84.5000	84.5000	84.5000	+5.585%	1	1,478	+137.361%
2025-05-23	80.0300	80.0300	80.0300	80.0300	-1.075%	20	1,469	+150.619%
2025-05-21	86.3000	86.3000	80.9000	80.9000	-7.585%	2	1,469	+147.923%
2025-05-20	88.1300	88.1300	87.5400	87.5400	-1.062%	4	1,469	+129.118%
2025-05-19	88.4800	88.4800	88.4800	88.4800	-0.147%	3	1,465	+126.684%
2025-05-16	88.6100	88.6100	88.6100	88.6100	+5.288%	2	1,468	+126.351%
2025-05-14	84.6300	84.6300	84.1600	84.1600	+4.573%	9	1,467	+138.320%
2025-05-13	80.3100	80.4800	80.3100	80.4800	+3.658%	11	1,465	+149.217%
2025-05-12	76.7900	77.6400	76.7900	77.6400	+10.978%	3	1,471	+158.333%
2025-05-09	71.0800	71.0800	69.2100	69.9600	-3.370%	26	1,474	+186.692%
2025-05-08	69.6400	72.6700	69.3000	72.4000	+8.954%	28	1,463	+177.030%
2025-05-07	66.3600	66.4500	66.3600	66.4500	-1.672%	2	1,441	+201.836%
2025-05-06	67.5800	67.5800	67.5800	67.5800	-2.200%	4	1,441	+196.789%
2025-05-05	68.3500	69.5000	68.3500	69.1000	-3.275%	4	1,437	+190.260%
2025-05-02	70.2100	72.1900	70.2100	71.4400	+6.595%	68	1,434	+180.753%
2025-05-01	66.5000	67.0200	66.5000	67.0200	+6.381%	3	1,420	+199.269%
2025-04-30	59.5000	63.0000	59.5000	63.0000	+1.777%	20	1,423	+218.365%
2025-04-29	61.7500	61.9000	61.7000	61.9000	+3.425%	16	1,424	+224.023%
2025-04-28	59.5800	59.8700	59.5100	59.8500	+1.098%	7	1,440	+235.121%
2025-04-25	57.6000	60.4300	57.6000	59.2000	+2.778%	100	1,440	+238.801%
2025-04-24	57.6000	57.6000	57.6000	57.6000	+1.857%	1	1,427	+248.212%
2025-04-23	56.5500	56.5500	56.5500	56.5500	+22.962%	1	1,428	+254.677%
2025-04-22	47.2200	47.2200	45.9900	45.9900	+12.034%	2	1,429	+336.117%
2025-04-21	41.0500	41.0500	41.0500	41.0500	-18.113%	1	1,430	+388.599%
2025-04-17	50.1200	50.1300	50.1200	50.1300	+4.438%	13	1,416	+300.100%
2025-04-16	52.0000	52.0000	48.0000	48.0000	-15.194%	4	1,416	+317.854%
2025-04-15	56.6000	56.6000	56.6000	56.6000	+0.355%	2	1,414	+254.364%
2025-04-14	56.4000	56.4000	56.4000	56.4000	+13.962%	1	1,414	+255.621%
2025-04-11	49.5600	49.5600	49.4900	49.4900	-0.980%	4	1,413	+305.274%
2025-04-10	49.3500	49.9800	43.4500	49.9800	-9.127%	4	1,413	+301.301%
2025-04-09	37.3500	55.0000	37.3500	55.0000	+78.804%	7	1,415	+264.673%
2025-04-08	44.7000	44.8000	30.7600	30.7600	-16.436%	19	1,435	+552.048%
2025-04-07	29.2300	38.4300	26.0900	36.8100	-6.834%	312	1,421	+444.879%
2025-04-04	42.4900	42.4900	37.2200	39.5100	-23.341%	264	1,182	+407.644%
2025-04-03	57.3800	57.3800	51.5400	51.5400	-22.450%	6	1,193	+289.154%
2025-04-02	64.0000	66.4600	64.0000	66.4600	+5.576%	8	1,188	+201.791%
2025-03-31	59.1100	62.9500	59.1100	62.9500	+1.976%	26	1,188	+218.618%
2025-03-28	61.1800	61.7300	61.0600	61.7300	-14.204%	18	1,200	+224.915%
2025-03-25	74.1000	74.1200	71.9500	71.9500	-2.109%	28	1,202	+178.763%
2025-03-24	71.8700	74.0000	71.8700	73.5000	+10.493%	5	1,226	+172.884%
2025-03-21	65.0000	67.7100	65.0000	66.5200	-5.779%	20	1,228	+201.518%
2025-03-20	67.4700	70.6500	67.4700	70.6000	-0.141%	20	1,218	+184.093%
2025-03-19	66.9500	70.7000	66.9500	70.7000	+6.943%	5	1,218	+183.692%
2025-03-18	66.6900	66.9800	65.6500	66.1100	-8.027%	18	1,215	+203.388%
2025-03-17	68.8900	71.9100	66.1900	71.8800	+6.206%	16	1,205	+179.035%
2025-03-14	65.5300	67.6800	65.5300	67.6800	+3.439%	4	1,208	+196.350%
2025-03-12	67.1000	67.6400	65.4300	65.4300	-2.561%	7	1,206	+206.541%
2025-03-11	66.5000	67.1500	66.3500	67.1500	-1.511%	15	1,200	+198.690%
2025-03-10	68.2300	68.2300	67.2300	68.1800	-12.150%	8	1,187	+194.177%
2025-03-07	72.0200	78.7300	72.0200	77.6100	+5.177%	26	1,183	+158.433%
2025-03-06	73.7900	73.7900	73.7900	73.7900	-7.299%	1	1,185	+171.812%
2025-03-05	79.6000	79.6000	79.6000	79.6000	+0.391%	1	1,185	+151.972%
2025-03-04	79.1600	79.2900	79.1600	79.2900	-8.998%	3	1,185	+152.957%
2025-02-28	86.9800	87.1300	86.9800	87.1300	-0.582%	6	1,186	+130.196%
2025-02-27	85.8800	87.6400	85.8800	87.6400	-11.831%	7	1,186	+128.857%
2025-02-21	98.8600	99.4000	98.8600	99.4000	-2.949%	4	1,190	+101.781%
2025-02-10	102.4200	102.4200	102.4200	102.4200	-0.078%	1	1,188	+95.831%
2025-02-07	102.5000	102.5000	102.5000	102.5000	+1.697%	2	1,187	+95.678%
2025-02-05	100.7900	100.7900	100.7900	100.7900	+1.296%	1	1,188	+98.998%
2025-01-27	99.3000	99.5000	99.3000	99.5000	-8.548%	2	1,188	+101.578%
2025-01-24	108.8000	108.8000	108.8000	108.8000	+16.989%	2	1,190	+84.347%
2025-01-08	93.0000	93.0000	93.0000	93.0000	-2.188%	4	1,195	+115.667%
2025-01-07	95.0800	95.0800	95.0800	95.0800	-3.716%	1	1,195	+110.949%
2025-01-06	100.7000	101.4900	97.7000	98.7500	+6.149%	25	1,195	+103.109%
2025-01-03	93.0300	93.0300	93.0300	93.0300	-0.800%	2	1,202	+115.597%
2025-01-02	93.7800	93.7800	93.7800	93.7800	+1.868%	1	1,203	+113.873%
2024-12-30	92.0600	92.0600	92.0600	92.0600	-5.782%	1	1,203	+117.869%
2024-12-27	97.5400	97.7100	97.5400	97.7100	-7.137%	6	1,203	+105.271%
2024-12-26	105.2200	105.2200	105.2200	105.2200	+4.178%	1	1,204	+90.620%
2024-12-20	101.0000	101.0000	101.0000	101.0000	+2.227%	6	1,203	+98.584%
2024-12-19	98.8000	98.8000	98.8000	98.8000	+0.601%	1	1,209	+103.006%
2024-12-18	94.5000	98.2100	94.5000	98.2100	-10.155%	2	1,208	+104.226%
2024-12-12	109.3100	109.3100	109.3100	109.3100	+0.009%	3	1,208	+83.487%
2024-12-06	109.3000	109.3000	109.3000	109.3000	+4.095%	6	1,208	+83.504%
2024-12-03	105.5500	105.5500	105.0000	105.0000	-1.869%	19	1,205	+91.019%
2024-12-02	107.0000	107.0000	107.0000	107.0000	+5.367%	1	1,205	+87.449%
2024-11-22	101.5500	101.5500	101.5500	101.5500	+5.847%	2	1,204	+97.509%
2024-11-19	95.9400	95.9400	95.9400	95.9400	-4.060%	1	1,203	+109.058%
2024-11-14	100.0000	100.0000	100.0000	100.0000	-1.739%	1	1,202	+100.570%
2024-11-12	100.0200	101.7700	100.0200	101.7700	-3.076%	2	1,203	+97.082%
2024-11-11	105.0000	105.0000	105.0000	105.0000	+2.409%	2	1,205	+91.019%
2024-11-08	102.5300	102.5300	102.5300	102.5300	+4.676%	4	1,207	+95.621%
2024-11-07	97.9500	97.9500	97.9500	97.9500	+0.379%	24	1,207	+104.768%
2024-11-06	94.6600	97.5800	94.6600	97.5800	+15.863%	9	1,207	+105.544%
2024-11-04	84.2200	84.2200	84.2200	84.2200	-6.743%	3	1,214	+138.150%
2024-10-23	90.3100	90.3100	90.3100	90.3100	-0.802%	1	1,211	+122.091%
2024-10-22	90.0000	91.0400	90.0000	91.0400	-1.076%	8	1,211	+120.310%
2024-10-21	92.4400	92.4400	91.9300	92.0300	+0.098%	4	1,211	+117.940%
2024-10-18	91.9400	91.9400	91.9400	91.9400	+0.481%	2	1,211	+118.153%
2024-10-17	91.5000	91.5000	91.5000	91.5000	+1.667%	1	1,211	+119.202%
2024-10-15	90.0000	90.0000	90.0000	90.0000	-3.309%	5	1,212	+122.856%
2024-10-14	93.0800	93.0800	93.0800	93.0800	+5.869%	2	1,207	+115.481%
2024-10-10	86.3800	87.9200	86.3800	87.9200	+0.194%	6	1,209	+128.128%
2024-10-09	86.8800	87.7500	86.8800	87.7500	+7.854%	2	1,214	+128.570%
2024-10-07	83.7300	84.4800	81.3600	81.3600	-0.404%	22	1,214	+146.522%
2024-10-04	81.6900	81.6900	81.6900	81.6900	+2.755%	2	1,205	+145.526%
2024-10-03	79.7500	80.2900	79.5000	79.5000	-0.898%	272	1,204	+152.289%
2024-10-02	77.5300	80.2200	77.5300	80.2200	+0.678%	57	937	+150.025%
2024-10-01	81.2000	81.2000	78.0900	79.6800	-4.323%	18	945	+151.719%
2024-09-30	83.3500	83.3500	83.2800	83.2800	+2.310%	2	931	+140.838%
2024-09-26	81.4000	81.4000	81.4000	81.4000	+2.778%	20	931	+146.400%
2024-09-24	78.9000	79.2000	78.9000	79.2000	+1.917%	24	951	+153.245%
2024-09-23	78.5000	78.9600	77.7100	77.7100	+0.271%	3	927	+158.101%
2024-09-20	77.8100	78.0000	76.3500	77.5000	-2.146%	58	926	+158.800%
2024-09-19	77.0400	79.4300	77.0400	79.2000	+7.770%	20	905	+153.245%
2024-09-18	73.7500	74.1500	73.4500	73.4900	-0.068%	7	901	+172.921%
2024-09-17	76.8700	76.8700	73.5400	73.5400	+1.575%	31	901	+172.736%
2024-09-16	71.5300	73.5000	70.0000	72.4000	-0.686%	41	872	+177.030%
2024-09-13	72.3600	72.9000	72.3600	72.9000	+3.610%	272	850	+175.130%
2024-09-12	67.8500	71.5000	67.8500	70.3600	+4.283%	45	716	+185.063%
2024-09-11	61.0000	67.4700	59.4200	67.4700	+8.823%	7	704	+197.273%
2024-09-10	62.0000	62.0000	62.0000	62.0000	-5.228%	1	702	+223.500%
2024-09-05	65.1000	65.4200	65.1000	65.4200	-2.576%	3	701	+206.588%
2024-09-04	67.1500	67.1500	67.1500	67.1500	+0.614%	1	698	+198.690%
2024-09-03	73.0000	73.0000	66.7400	66.7400	-6.736%	6	697	+200.524%
2024-08-29	75.8300	75.8300	71.5000	71.5600	-0.611%	117	695	+180.282%
2024-08-28	74.0000	74.0000	69.6000	72.0000	-3.226%	14	595	+178.569%
2024-08-27	73.5000	74.5000	73.5000	74.4000	+0.473%	246	582	+169.583%
2024-08-26	74.7000	74.7000	74.0500	74.0500	+1.787%	6	385	+170.858%
2024-08-23	74.0000	74.0000	72.7500	72.7500	0.000%	4	382	+175.698%
2024-08-22	75.9000	75.9000	72.7500	72.7500	-0.411%	8	383	+175.698%
2024-08-21	72.7500	73.0500	72.7500	73.0500	-0.409%	5	383	+174.565%
2024-08-20	72.7500	73.3500	72.7500	73.3500	+1.172%	8	382	+173.442%
2024-08-19	71.0000	72.5000	71.0000	72.5000	+4.875%	3	382	+176.648%
2024-08-16	69.1300	69.1300	69.1300	69.1300	+0.655%	2	381	+190.135%
2024-08-15	67.5000	68.6800	67.5000	68.6800	+17.542%	3	381	+192.036%
2024-08-12	58.4300	58.4300	58.4300	58.4300	+1.476%	1	383	+243.265%
2024-08-09	57.5800	57.5800	57.5800	57.5800	+6.630%	24	382	+248.333%
2024-08-07	55.7100	55.7100	54.0000	54.0000	-0.534%	2	370	+271.426%
2024-08-06	54.2900	54.2900	54.2900	54.2900	+6.451%	5	368	+269.442%
2024-08-05	50.0000	55.0000	50.0000	51.0000	-12.039%	5	366	+293.275%
2024-08-02	57.9800	57.9800	57.9800	57.9800	-10.109%	2	365	+245.930%
2024-08-01	72.7000	72.7000	64.0000	64.5000	-10.417%	6	365	+210.961%
2024-07-31	71.8400	72.0000	71.8400	72.0000	+7.015%	3	363	+178.569%
2024-07-26	67.2800	67.2800	67.2800	67.2800	+2.843%	2	363	+198.112%
2024-07-25	65.4200	65.4200	65.4200	65.4200	-2.779%	3	363	+206.588%
2024-07-24	72.0500	72.0500	67.2900	67.2900	-10.590%	3	363	+198.068%
2024-07-23	75.5000	76.3900	75.2600	75.2600	+2.117%	9	363	+166.503%
2024-07-19	73.7000	73.7000	73.7000	73.7000	-1.642%	2	361	+172.144%
2024-07-18	76.2500	76.2500	74.9300	74.9300	-4.669%	4	361	+167.676%
2024-07-17	78.6000	78.6000	78.6000	78.6000	-6.093%	1	358	+155.178%
2024-07-16	82.8200	83.8000	80.5800	83.7000	+2.073%	134	357	+139.630%
2024-07-15	80.3500	82.8100	80.3500	82.0000	+1.185%	19	243	+144.598%
2024-07-12	78.5300	82.5000	78.5300	81.0400	-0.491%	332	231	+147.495%
2024-07-10	81.4400	81.4400	81.4400	81.4400	+5.561%	1	98	+146.279%
2024-07-05	76.0300	77.1500	76.0300	77.1500	+4.966%	4	97	+159.974%
2024-07-02	73.5000	73.5000	73.5000	73.5000	+2.083%	1	96	+172.884%
2024-07-01	72.0000	72.0000	72.0000	72.0000	-0.566%	1	96	+178.569%
2024-06-28	72.4100	72.4100	72.4100	72.4100	+2.491%	200	96	+176.992%
2024-06-26	71.3000	71.3000	70.6500	70.6500	-0.493%	2	196	+183.892%
2024-06-24	72.3800	72.3800	71.0000	71.0000	-1.512%	4	195	+182.493%
2024-06-20	74.2600	74.5400	72.0900	72.0900	-0.166%	5	194	+178.222%
2024-06-18	72.2000	72.2100	72.2000	72.2100	+6.457%	4	193	+177.759%
2024-06-14	67.1300	67.8300	67.1300	67.8300	-0.484%	8	193	+195.695%
2024-06-13	68.1900	68.2000	68.1600	68.1600	-1.174%	4	193	+194.263%
2024-06-12	68.9700	68.9700	68.9700	68.9700	+16.209%	1	193	+190.808%
2024-06-03	60.2000	60.2000	57.0500	59.3500	+5.511%	38	192	+237.944%
2024-05-31	57.5000	57.5000	55.4000	56.2500	-3.780%	268	174	+256.569%
2024-05-30	57.6300	58.4600	57.6300	58.4600	-7.029%	6	57	+243.089%
2024-05-22	62.8800	62.8800	62.8800	62.8800	+13.114%	3	57	+218.973%
2024-05-08	55.5900	55.5900	55.5900	55.5900	+10.014%	2	56	+260.802%
2024-04-30	51.5600	51.5600	50.5300	50.5300	-4.045%	3	56	+296.933%
2024-04-29	52.6600	52.6600	52.6600	52.6600	-0.903%	1	56	+280.877%
2024-04-26	53.1400	53.1400	53.1400	53.1400	+5.709%	2	56	+277.437%
2024-04-24	50.0000	50.2700	50.0000	50.2700	-14.681%	2	56	+298.985%
2024-04-05	58.9200	58.9200	58.9200	58.9200	+0.375%	2	55	+240.411%
2024-04-03	58.7000	58.7000	58.7000	58.7000	-0.424%	1	55	+241.687%
2024-04-02	59.5000	59.5000	58.9500	58.9500	+10.352%	2	56	+240.237%
2024-03-08	53.4200	53.4200	53.4200	53.4200	+0.225%	2	55	+275.459%
2024-03-04	52.9100	53.3000	52.9100	53.3000	+5.545%	2	54	+276.304%
2024-02-23	50.5000	50.5000	50.5000	50.5000	+1.610%	2	52	+297.168%
2024-02-22	49.7000	49.7000	49.7000	49.7000	+9.471%	6	52	+303.561%
2024-02-15	45.3400	45.4000	45.1100	45.4000	+7.736%	35	46	+341.784%
2024-02-13	42.0000	42.1400	42.0000	42.1400	+3.716%	6	13	+375.961%
2024-02-07	40.6300	40.6300	40.6300	40.6300	+1.779%	3	7	+393.650%
2024-02-02	40.2500	40.2500	39.9200	39.9200	+9.972%	2	4	+402.430%
2024-01-25	36.3000	36.3000	36.3000	36.3000	+19.605%	1	2	+452.534%
2024-01-18	30.7500	30.7500	30.3500	30.3500	-2.254%	2	1	+560.857%
2024-01-17	31.0500	31.0500	31.0500	31.0500	0.000%	1	1	+545.958%

.dark-mode .qz07G2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qz07G2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C565SPY Dec 18 2026 565.00 Call (SPY261218C00565000)option OPRA

SPY20261218C565
SPY Dec 18 2026 565.00 Call (SPY261218C00565000)
option OPRA