Dark

SPY20261218C570
SPY Dec 18 2026 570.00 Call (SPY261218C00570000)
option OPRA

EOD

Jul 24, 2026

180.45+1.445%(+2.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	180.4500	180.4500	180.4500	180.4500	+1.445%	6	5,237	0.000%
2026-07-23	179.1700	179.1700	177.8800	177.8800	-6.280%	4	5,237	+1.445%
2026-07-22	188.1400	189.8000	188.1400	189.8000	-0.252%	12	5,235	-4.926%
2026-07-21	188.4100	190.2800	188.4100	190.2800	-1.938%	3	5,235	-5.166%
2026-07-13	194.0400	194.0400	194.0400	194.0400	-0.594%	4	5,237	-7.004%
2026-07-06	195.2000	195.2000	195.2000	195.2000	+1.985%	16	5,241	-7.556%
2026-06-30	191.4000	191.4000	191.4000	191.4000	+8.209%	1	5,241	-5.721%
2026-06-26	176.8800	176.8800	176.8800	176.8800	-0.629%	4	5,241	+2.018%
2026-06-25	178.0000	178.0000	178.0000	178.0000	-0.191%	2	5,245	+1.376%
2026-06-24	178.3400	178.3400	178.3400	178.3400	-5.088%	12	5,245	+1.183%
2026-06-22	190.6200	190.6200	187.9000	187.9000	-2.059%	5	5,245	-3.965%
2026-06-18	190.3500	191.8500	190.3500	191.8500	-1.291%	4	5,252	-5.942%
2026-06-16	194.3600	194.3600	194.3600	194.3600	-1.665%	1	5,252	-7.157%
2026-06-15	197.6500	197.6500	197.6500	197.6500	+4.688%	1	5,252	-8.702%
2026-06-08	188.8000	188.8000	188.8000	188.8000	-4.569%	1	5,252	-4.423%
2026-06-03	199.5500	199.5500	197.8400	197.8400	-1.273%	19	5,252	-8.790%
2026-06-01	200.5800	200.5800	200.3900	200.3900	-0.264%	2	5,271	-9.951%
2026-05-29	200.9200	200.9200	200.9200	200.9200	+0.661%	3	5,269	-10.188%
2026-05-28	199.6000	199.6000	199.6000	199.6000	+1.899%	40	5,269	-9.594%
2026-05-27	195.2300	195.8800	195.2300	195.8800	+0.751%	6	5,269	-7.877%
2026-05-26	194.4200	194.4200	194.4200	194.4200	+3.256%	4	5,269	-7.185%
2026-05-21	188.2900	188.2900	188.2900	188.2900	+0.717%	8	5,269	-4.164%
2026-05-20	186.9500	186.9500	186.9500	186.9500	+2.793%	5	5,269	-3.477%
2026-05-19	181.6500	181.8700	181.6500	181.8700	-0.531%	8	5,274	-0.781%
2026-05-18	182.8100	182.8400	182.8100	182.8400	-1.699%	2	5,274	-1.307%
2026-05-15	186.9300	187.0000	186.0000	186.0000	-2.152%	19	5,274	-2.984%
2026-05-13	190.0900	190.0900	190.0900	190.0900	+4.583%	16	5,290	-5.071%
2026-05-12	181.7600	181.7600	181.7600	181.7600	-1.672%	3	5,293	-0.721%
2026-05-08	182.6200	184.8500	182.6200	184.8500	+8.137%	12	5,293	-2.380%
2026-05-05	170.9400	170.9400	170.9400	170.9400	+0.909%	10	5,294	+5.563%
2026-05-04	169.4000	169.4000	169.4000	169.4000	-1.265%	1	5,294	+6.523%
2026-05-01	171.7300	171.8600	170.7400	171.5700	+5.032%	8	5,300	+5.176%
2026-04-27	163.3500	163.3500	163.3500	163.3500	+2.228%	1	5,300	+10.468%
2026-04-23	159.5600	159.7900	159.5600	159.7900	-1.358%	11	5,300	+12.929%
2026-04-22	161.0700	161.9900	161.0700	161.9900	+1.650%	21	5,305	+11.396%
2026-04-20	159.1900	159.3600	159.1900	159.3600	-0.859%	8	5,305	+13.234%
2026-04-17	161.9300	162.6600	160.7200	160.7400	+4.860%	817	5,309	+12.262%
2026-04-16	154.8200	155.1300	152.4800	153.2900	+1.008%	134	5,335	+17.718%
2026-04-15	150.8800	151.7600	150.5500	151.7600	+4.245%	28	5,397	+18.905%
2026-04-14	145.1100	145.5800	145.1100	145.5800	+5.615%	4	5,393	+23.952%
2026-04-13	132.3400	137.8400	132.3400	137.8400	+4.046%	32	5,395	+30.913%
2026-04-10	132.4800	132.4800	132.4800	132.4800	+2.333%	1	5,395	+36.209%
2026-04-08	131.0800	131.0800	129.4600	129.4600	+10.792%	2	5,395	+39.387%
2026-04-06	116.8500	116.8500	116.8500	116.8500	+2.879%	1	5,395	+54.429%
2026-04-02	113.5800	113.5800	113.5800	113.5800	-2.640%	1	5,394	+58.875%
2026-04-01	116.6800	116.6800	116.6600	116.6600	+3.772%	2	5,394	+54.680%
2026-03-31	110.3400	112.4200	110.3400	112.4200	+14.831%	8	5,396	+60.514%
2026-03-30	102.2100	102.2100	97.6100	97.9000	-3.575%	372	5,396	+84.321%
2026-03-27	105.2500	105.2500	101.5300	101.5300	-7.304%	9	5,736	+77.731%
2026-03-26	110.7900	110.7900	109.5300	109.5300	-8.489%	3	5,731	+64.749%
2026-03-25	118.7500	119.7500	118.7500	119.6900	-0.482%	4	5,733	+50.764%
2026-03-23	120.3000	120.3200	120.2400	120.2700	+6.859%	10	5,735	+50.037%
2026-03-20	115.8500	115.8500	112.5500	112.5500	-6.013%	2	5,725	+60.329%
2026-03-19	119.4800	120.1100	118.5500	119.7500	-7.199%	24	5,724	+50.689%
2026-03-17	129.0400	129.0400	129.0400	129.0400	+1.081%	1	5,718	+39.840%
2026-03-16	126.6200	127.6600	126.0200	127.6600	-1.489%	27	5,718	+41.352%
2026-03-12	129.5900	129.5900	129.5900	129.5900	-2.263%	1	5,725	+39.247%
2026-03-10	132.5900	132.5900	132.5900	132.5900	+5.030%	150	5,726	+36.096%
2026-03-09	126.2400	126.2400	126.2400	126.2400	-4.573%	3	5,726	+42.942%
2026-03-06	130.6100	132.2900	130.6100	132.2900	-3.283%	8	5,726	+36.405%
2026-03-05	141.2500	141.2500	136.7800	136.7800	-3.662%	11	5,731	+31.927%
2026-03-04	140.6100	141.9800	140.6100	141.9800	+6.241%	19	5,721	+27.095%
2026-03-03	131.8000	134.0000	131.8000	133.6400	-5.521%	20	5,722	+35.027%
2026-02-27	141.0000	141.4700	141.0000	141.4500	-4.927%	15	5,723	+27.572%
2026-02-25	147.0000	148.7800	147.0000	148.7800	+3.535%	4	5,729	+21.286%
2026-02-24	143.7000	143.7000	143.7000	143.7000	+4.108%	1	5,729	+25.574%
2026-02-23	138.0000	138.2200	138.0000	138.0300	-3.408%	3	5,729	+30.732%
2026-02-20	142.9000	142.9000	142.9000	142.9000	-0.307%	8	5,729	+26.277%
2026-02-18	143.3400	143.3400	143.3400	143.3400	+2.400%	4	5,737	+25.889%
2026-02-17	138.1200	139.9800	138.1200	139.9800	-1.699%	8	5,741	+28.911%
2026-02-13	142.4000	142.4000	142.4000	142.4000	-3.959%	1	5,742	+26.721%
2026-02-11	146.7600	148.8900	146.7600	148.2700	-1.652%	21	5,742	+21.704%
2026-02-09	151.5000	151.5000	150.7600	150.7600	+1.611%	22	5,757	+19.694%
2026-02-06	142.8600	148.3700	142.8500	148.3700	+7.733%	14	5,757	+21.622%
2026-02-05	137.2900	138.4000	137.0200	137.7200	-3.645%	53	5,761	+31.027%
2026-02-04	142.9300	142.9300	142.9300	142.9300	-5.651%	1	5,757	+26.251%
2026-02-02	151.4900	151.4900	151.4900	151.4900	+1.917%	1	5,758	+19.117%
2026-01-30	148.6400	148.6400	148.6400	148.6400	-0.555%	1	5,758	+21.401%
2026-01-29	151.0100	151.0100	144.3800	149.4700	-2.192%	20	5,758	+20.727%
2026-01-28	152.7600	153.2500	152.7600	152.8200	+1.968%	6	5,759	+18.080%
2026-01-26	149.8700	149.8700	149.8700	149.8700	+2.105%	1	5,759	+20.404%
2026-01-22	146.6000	148.1700	146.1300	146.7800	+1.228%	16	5,759	+22.939%
2026-01-21	145.0000	145.0000	145.0000	145.0000	+4.974%	1	5,762	+24.448%
2026-01-20	141.0500	141.0500	138.1300	138.1300	-8.158%	15	5,762	+30.638%
2026-01-16	150.4000	150.4000	150.4000	150.4000	-1.584%	5	5,768	+19.980%
2026-01-15	152.4200	153.1800	152.4200	152.8200	+4.578%	1,558	5,768	+18.080%
2026-01-14	146.4800	146.5400	146.1300	146.1300	-4.020%	9	6,132	+23.486%
2026-01-09	151.5000	152.9600	151.5000	152.2500	+1.029%	7	6,135	+18.522%
2026-01-06	149.5500	150.7000	149.5500	150.7000	+1.824%	7	6,136	+19.741%
2026-01-05	146.0200	148.0000	146.0200	148.0000	+4.512%	6	6,132	+21.926%
2026-01-02	145.4000	145.4000	141.6100	141.6100	-2.257%	11	6,132	+27.427%
2025-12-31	144.8800	144.8800	144.8800	144.8800	-1.281%	2	6,132	+24.551%
2025-12-30	147.2800	147.2800	146.7600	146.7600	-1.668%	2	6,132	+22.956%
2025-12-24	148.9000	149.2500	148.9000	149.2500	+0.824%	3	6,133	+20.905%
2025-12-23	145.7600	148.0300	145.7600	148.0300	+1.774%	6	6,133	+21.901%
2025-12-22	144.0400	145.4500	144.0400	145.4500	+8.845%	7	6,135	+24.063%
2025-12-17	138.1800	138.1800	133.6300	133.6300	-6.878%	12	6,138	+35.037%
2025-12-12	142.5500	145.1500	142.2300	143.5000	-4.231%	50	6,128	+25.749%
2025-12-11	150.2500	150.2500	149.8400	149.8400	+0.463%	5	6,081	+20.428%
2025-12-10	147.0900	149.1500	147.0900	149.1500	+1.187%	4	6,080	+20.986%
2025-12-09	147.4000	147.4000	147.4000	147.4000	-1.628%	1	6,082	+22.422%
2025-12-05	149.8400	149.8400	149.8400	149.8400	+2.679%	1	6,082	+20.428%
2025-12-04	146.2900	146.2900	145.9300	145.9300	-0.775%	4	6,081	+23.655%
2025-12-03	143.5000	147.0700	143.5000	147.0700	+1.135%	8	6,082	+22.697%
2025-12-02	144.2500	145.4200	144.2500	145.4200	+1.579%	3	6,080	+24.089%
2025-12-01	144.5000	145.2400	143.1600	143.1600	-1.743%	15	6,081	+26.048%
2025-11-28	145.9100	145.9900	145.7000	145.7000	+0.663%	4	6,085	+23.850%
2025-11-26	144.0000	144.7400	144.0000	144.7400	+3.201%	7	6,092	+24.672%
2025-11-25	135.6100	140.2500	135.6100	140.2500	+3.315%	16	6,092	+28.663%
2025-11-24	132.5800	136.0100	132.5800	135.7500	+4.111%	3	6,080	+32.928%
2025-11-21	125.3000	130.3900	125.3000	130.3900	+4.488%	2	6,081	+38.393%
2025-11-20	141.1500	141.1500	124.7900	124.7900	-5.968%	12	6,080	+44.603%
2025-11-19	130.4100	134.5700	130.4100	132.7100	+0.920%	15	6,086	+35.973%
2025-11-18	131.4200	131.6200	127.9200	131.5000	-0.919%	10	6,076	+37.224%
2025-11-17	139.1600	140.5000	132.1600	132.7200	-5.665%	17	6,071	+35.963%
2025-11-14	136.5500	140.6900	136.5500	140.6900	+0.107%	4	6,085	+28.261%
2025-11-13	146.4700	146.4700	140.5100	140.5400	-6.225%	6	6,083	+28.398%
2025-11-12	150.5500	150.5500	149.5000	149.8700	+4.585%	3	6,081	+20.404%
2025-11-10	145.3500	145.3500	143.3000	143.3000	+8.208%	4	6,081	+25.925%
2025-11-07	132.4300	132.4300	132.4300	132.4300	-5.387%	1	6,081	+36.261%
2025-11-06	138.2500	139.9700	138.2500	139.9700	-1.769%	6	6,081	+28.920%
2025-11-05	142.4900	142.4900	142.4900	142.4900	-1.364%	1	6,077	+26.640%
2025-11-04	144.4600	144.4600	144.4600	144.4600	-3.027%	1	6,078	+24.913%
2025-11-03	152.0000	152.0000	147.9000	148.9700	+0.168%	622	6,216	+21.132%
2025-10-30	148.9800	150.6600	148.7200	148.7200	-3.429%	6	6,216	+21.335%
2025-10-28	152.5000	154.0000	151.7000	154.0000	+3.024%	21	6,214	+17.175%
2025-10-27	148.2500	149.4800	148.2500	149.4800	+3.878%	2	6,222	+20.718%
2025-10-24	143.2700	144.6000	143.2700	143.9000	+2.933%	14	6,222	+25.400%
2025-10-23	138.1800	139.8000	137.5100	139.8000	+3.778%	7	6,230	+29.077%
2025-10-22	137.3800	137.4200	134.7100	134.7100	-3.613%	12	6,231	+33.954%
2025-10-21	139.8400	140.0400	139.7600	139.7600	+0.453%	3	6,231	+29.114%
2025-10-20	138.7100	139.1300	138.7100	139.1300	+4.295%	3	6,231	+29.699%
2025-10-17	133.4000	133.4000	133.4000	133.4000	+2.639%	2	6,230	+35.270%
2025-10-16	136.7500	136.7500	129.9700	129.9700	-4.434%	6	6,232	+38.840%
2025-10-15	136.0000	136.0000	136.0000	136.0000	+2.256%	1	6,234	+32.684%
2025-10-14	127.9200	133.0000	127.9200	133.0000	-0.598%	11	6,234	+35.677%
2025-10-13	131.9000	133.8000	130.0700	133.8000	+5.554%	4	6,234	+34.865%
2025-10-10	142.4900	142.4900	126.7600	126.7600	-9.779%	33	6,233	+42.356%
2025-10-09	140.5000	140.5000	140.5000	140.5000	-0.994%	1	6,227	+28.434%
2025-10-08	141.7300	141.9100	141.5000	141.9100	+2.722%	9	6,226	+27.158%
2025-10-07	140.2900	140.2900	138.1500	138.1500	-1.847%	9	6,220	+30.619%
2025-10-06	140.5600	140.7500	140.5600	140.7500	+1.070%	5	6,220	+28.206%
2025-10-03	139.9000	139.9000	139.2600	139.2600	+1.391%	3	6,220	+29.578%
2025-10-02	137.3100	137.3500	137.3100	137.3500	+0.601%	2	6,220	+31.380%
2025-10-01	136.5300	136.5300	136.5300	136.5300	+0.805%	5	6,220	+32.169%
2025-09-30	133.8000	135.4400	133.8000	135.4400	+1.301%	11	6,220	+33.232%
2025-09-29	133.9000	133.9000	133.7000	133.7000	+0.481%	2	6,210	+34.966%
2025-09-26	133.0600	133.0600	133.0600	133.0600	+3.710%	1	6,210	+35.616%
2025-09-25	128.3000	128.3000	128.3000	128.3000	-4.254%	1	6,210	+40.647%
2025-09-23	137.3000	137.3000	134.0000	134.0000	-1.954%	2	6,210	+34.664%
2025-09-22	133.8000	136.6800	133.8000	136.6700	+2.999%	9	6,210	+32.033%
2025-09-19	131.2500	132.6900	131.2500	132.6900	+1.074%	2	6,215	+35.994%
2025-09-18	131.2800	131.2800	131.2800	131.2800	+1.539%	4	6,214	+37.454%
2025-09-16	128.8900	129.2900	128.8900	129.2900	-0.546%	7	6,214	+39.570%
2025-09-15	130.0000	130.0000	130.0000	130.0000	+1.945%	1	6,221	+38.808%
2025-09-12	127.8500	127.8500	127.5200	127.5200	+0.560%	3	6,222	+41.507%
2025-09-11	125.3000	126.8100	125.3000	126.8100	+2.763%	14	6,222	+42.300%
2025-09-10	123.4000	123.4000	123.4000	123.4000	+3.212%	3	6,224	+46.232%
2025-09-09	118.9500	119.5600	118.9500	119.5600	+0.852%	13	6,224	+50.928%
2025-09-08	118.8000	119.6200	118.5500	118.5500	+1.516%	3	6,231	+52.214%
2025-09-05	121.6500	121.6500	116.6200	116.7800	-2.038%	134	6,230	+54.521%
2025-09-04	118.2600	119.2100	118.2600	119.2100	+7.396%	2	6,357	+51.372%
2025-09-02	111.2500	111.2500	111.0000	111.0000	-6.715%	11	6,356	+62.568%
2025-08-27	118.6500	118.9900	118.5600	118.9900	+1.148%	3	6,345	+51.651%
2025-08-22	112.3700	118.0000	112.2200	117.6400	+6.145%	15	6,346	+53.392%
2025-08-21	112.2000	112.6000	110.8300	110.8300	+0.262%	61	6,353	+62.817%
2025-08-20	109.2200	110.5400	108.5600	110.5400	-4.294%	4	6,353	+63.244%
2025-08-19	115.5000	115.5000	115.5000	115.5000	-0.977%	1	6,355	+56.234%
2025-08-18	116.9600	116.9600	116.6400	116.6400	-1.711%	20	6,355	+54.707%
2025-08-15	118.6700	118.6700	118.6700	118.6700	+0.996%	1	6,369	+52.060%
2025-08-14	117.0000	117.5000	117.0000	117.5000	+0.945%	7	6,368	+53.574%
2025-08-12	115.6000	116.4000	115.6000	116.4000	+3.651%	8	6,374	+55.026%
2025-08-11	111.7500	113.4500	111.7500	112.3000	-0.133%	14	6,376	+60.686%
2025-08-08	112.4100	112.4500	110.6000	112.4500	+3.650%	18	6,374	+60.471%
2025-08-07	108.4900	108.4900	108.4900	108.4900	+0.865%	3	6,363	+66.329%
2025-08-06	105.4700	107.5600	105.4700	107.5600	+0.364%	5	6,366	+67.767%
2025-08-04	103.1300	107.1700	103.1300	107.1700	+7.224%	3	6,367	+68.377%
2025-08-01	105.0800	105.0800	99.9500	99.9500	-13.026%	3	6,368	+80.540%
2025-07-31	114.9200	114.9200	114.9200	114.9200	+0.498%	5	6,368	+57.022%
2025-07-29	114.3000	114.3500	114.3000	114.3500	+0.316%	5	6,368	+57.805%
2025-07-28	114.6300	114.6300	113.9100	113.9900	+1.324%	7	6,373	+58.303%
2025-07-25	112.5000	112.5000	112.5000	112.5000	+0.960%	1	6,379	+60.400%
2025-07-23	109.5900	111.4300	109.5900	111.4300	+3.272%	7	6,380	+61.940%
2025-07-22	105.9500	107.9000	105.9500	107.9000	-1.820%	6	6,383	+67.238%
2025-07-21	109.9000	109.9000	109.9000	109.9000	+3.202%	1	6,383	+64.195%
2025-07-18	106.8800	106.8800	106.4700	106.4900	-1.142%	249	6,383	+69.453%
2025-07-17	105.5300	107.7200	105.5300	107.7200	+4.178%	3	6,134	+67.518%
2025-07-16	103.4000	103.4000	103.4000	103.4000	-2.746%	8	6,136	+74.516%
2025-07-15	106.3200	106.3200	106.3200	106.3200	+1.664%	1	6,144	+69.723%
2025-07-14	104.5800	104.5800	104.5800	104.5800	-0.853%	1	6,144	+72.547%
2025-07-10	105.4800	105.4800	105.4800	105.4800	+1.815%	50	6,143	+71.075%
2025-07-09	103.0200	103.6000	102.9000	103.6000	+1.539%	3	6,193	+74.180%
2025-07-08	102.0000	102.0400	101.4000	102.0300	+0.128%	8	6,194	+76.860%
2025-07-07	104.2500	104.2500	101.5000	101.9000	-3.686%	7	6,196	+77.085%
2025-07-03	105.5500	105.9500	105.5500	105.8000	+5.065%	6	6,197	+70.558%
2025-07-02	98.6700	100.7000	98.6700	100.7000	+0.449%	10	6,197	+79.196%
2025-07-01	98.5000	100.2500	98.5000	100.2500	+1.994%	9	6,201	+80.000%
2025-06-30	98.2900	98.2900	98.2900	98.2900	+2.706%	2	6,201	+83.589%
2025-06-27	97.8300	98.8000	95.7000	95.7000	+1.431%	7	6,201	+88.558%
2025-06-26	93.9400	94.3800	93.9400	94.3500	+2.755%	4	6,201	+91.256%
2025-06-25	91.7500	91.8200	91.7500	91.8200	-0.261%	3	6,200	+96.526%
2025-06-24	91.2500	92.0600	91.2500	92.0600	+10.529%	6	6,199	+96.013%
2025-06-20	84.1000	84.1000	83.2900	83.2900	-1.781%	6	6,199	+116.653%
2025-06-18	86.9400	86.9400	84.8000	84.8000	-3.604%	2	6,202	+112.795%
2025-06-16	88.4100	88.6100	87.9700	87.9700	-1.567%	21	6,202	+105.127%
2025-06-12	88.8500	89.4100	88.4800	89.3700	+2.724%	86	6,209	+101.913%
2025-06-11	89.4100	89.9900	87.0000	87.0000	-2.772%	34	6,160	+107.414%
2025-06-10	89.3200	89.4800	88.7300	89.4800	+1.428%	96	6,133	+101.665%
2025-06-09	88.0300	88.2200	87.7100	88.2200	+1.542%	287	6,091	+104.545%
2025-06-06	87.1400	87.1400	86.7600	86.8800	+1.936%	8	5,810	+107.700%
2025-06-05	85.6700	85.6700	84.0000	85.2300	-0.606%	9	5,808	+111.721%
2025-06-04	85.9500	86.1200	85.7500	85.7500	+0.082%	6	5,815	+110.437%
2025-06-03	82.9900	85.8000	82.9900	85.6800	+5.987%	19	5,813	+110.609%
2025-06-02	80.0200	80.8400	80.0200	80.8400	+3.469%	3	5,825	+123.219%
2025-05-30	79.0000	79.0000	78.1300	78.1300	-4.487%	6	5,824	+130.961%
2025-05-29	83.8700	83.8700	81.4300	81.8000	-0.716%	4	5,821	+120.599%
2025-05-27	79.0000	82.4000	79.0000	82.3900	+8.408%	8	5,820	+119.019%
2025-05-23	74.2800	76.0000	74.2800	76.0000	-1.771%	22	5,803	+137.434%
2025-05-22	77.3700	77.3700	77.3700	77.3700	-2.372%	1	5,803	+133.230%
2025-05-21	83.7500	83.7500	77.7500	79.2500	-6.324%	3	5,802	+127.697%
2025-05-20	84.8900	84.8900	84.5500	84.6000	-0.774%	8	5,800	+113.298%
2025-05-19	86.4000	86.4000	85.2600	85.2600	+0.200%	2	5,801	+111.647%
2025-05-16	84.6700	85.0900	84.6700	85.0900	+2.679%	4	5,801	+112.070%
2025-05-15	80.0100	82.8700	80.0100	82.8700	+4.056%	28	5,801	+117.751%
2025-05-14	80.5300	80.8100	79.6400	79.6400	-0.624%	10	5,798	+126.582%
2025-05-13	80.0000	80.1400	80.0000	80.1400	+4.799%	4	5,804	+125.168%
2025-05-12	74.6900	76.4700	73.7500	76.4700	+17.195%	299	5,806	+135.975%
2025-05-09	67.0000	67.0000	65.2500	65.2500	-3.662%	26	6,019	+176.552%
2025-05-08	67.0000	69.1800	66.6900	67.7300	+6.477%	91	6,010	+166.426%
2025-05-06	63.6000	63.6100	63.6000	63.6100	-3.563%	5	5,948	+183.682%
2025-05-05	65.9600	65.9600	65.9600	65.9600	-3.299%	1	5,953	+173.575%
2025-05-02	66.3600	68.5500	66.3600	68.2100	+8.184%	34	5,952	+164.551%
2025-05-01	61.7000	65.7000	61.7000	63.0500	+9.824%	42	5,949	+186.201%
2025-04-30	55.0300	57.4200	55.0300	57.4100	-2.843%	8	5,913	+214.318%
2025-04-29	58.0300	59.8200	58.0300	59.0900	+6.488%	17	5,918	+205.382%
2025-04-28	57.9100	57.9100	55.4900	55.4900	+1.723%	15	5,918	+225.194%
2025-04-24	53.7200	54.5500	53.7200	54.5500	+7.509%	3	5,931	+230.797%
2025-04-23	53.1000	54.0000	50.7200	50.7400	+16.163%	12	5,933	+255.637%
2025-04-22	44.6000	44.6000	43.4900	43.6800	+16.480%	24	5,934	+313.118%
2025-04-21	37.7400	37.7800	37.4400	37.5000	-20.652%	12	5,934	+381.200%
2025-04-17	47.0700	47.2600	46.9200	47.2600	-12.074%	7	5,933	+281.824%
2025-04-15	54.6300	54.7600	53.7500	53.7500	+2.303%	4	5,933	+235.721%
2025-04-14	56.5000	56.5000	52.3400	52.5400	-0.379%	407	5,933	+243.453%
2025-04-11	47.0300	52.8700	47.0300	52.7400	+15.203%	2,014	5,657	+242.150%
2025-04-10	49.6500	49.6500	45.7400	45.7800	-17.065%	13	4,657	+294.168%
2025-04-09	34.2900	55.2000	34.1700	55.2000	+59.907%	454	4,644	+226.902%
2025-04-08	41.9600	42.4000	34.5200	34.5200	-0.087%	503	4,326	+422.740%
2025-04-07	26.8900	38.7300	26.5000	34.5500	+2.128%	84	4,330	+422.287%
2025-04-04	37.5700	37.9200	33.5300	33.8300	-30.031%	516	4,324	+433.402%
2025-04-03	50.5000	51.8300	48.3500	48.3500	-22.392%	615	4,292	+273.216%
2025-04-02	60.2000	62.3000	60.2000	62.3000	+5.934%	15	4,290	+189.647%
2025-04-01	58.8100	58.8100	58.8100	58.8100	-0.204%	1	4,300	+206.836%
2025-03-31	55.0900	59.3900	53.5600	58.9300	+0.289%	31	4,301	+206.211%
2025-03-28	61.8600	61.8600	58.1200	58.7600	-12.325%	52	4,306	+207.097%
2025-03-27	68.0000	68.0000	66.8000	67.0200	-0.015%	4	4,303	+169.248%
2025-03-26	68.7800	68.7800	67.0300	67.0300	-5.592%	8	4,299	+169.208%
2025-03-25	71.0000	71.0000	71.0000	71.0000	0.000%	1	4,291	+154.155%
2025-03-24	71.0000	71.3500	69.9600	71.0000	+6.767%	8	4,292	+154.155%
2025-03-20	64.3500	67.6100	64.3500	66.5000	+2.560%	22	4,295	+171.353%
2025-03-19	64.8400	64.8400	64.8400	64.8400	-1.936%	1	4,293	+178.300%
2025-03-17	66.1200	66.1200	66.1200	66.1200	+12.068%	1	4,294	+172.913%
2025-03-13	60.0000	60.0000	59.0000	59.0000	-11.465%	18	4,282	+205.847%
2025-03-12	66.3000	66.6400	66.3000	66.6400	+2.115%	2	4,282	+170.783%
2025-03-11	62.1800	65.2600	60.7100	65.2600	+4.869%	13	4,281	+176.509%
2025-03-10	68.5700	69.3000	62.2300	62.2300	-15.849%	16	4,286	+189.973%
2025-03-07	71.7500	75.2000	71.5600	73.9500	+1.496%	30	4,278	+144.016%
2025-03-06	74.5000	74.9800	72.3000	72.8600	-2.201%	25	4,278	+147.667%
2025-03-05	73.6000	74.5000	73.6000	74.5000	-8.589%	3	4,257	+142.215%
2025-03-04	75.2000	81.5000	72.0000	81.5000	+3.073%	9	4,256	+121.411%
2025-03-03	88.5800	88.5800	79.0700	79.0700	-15.170%	6	4,260	+128.216%
2025-02-26	90.9000	93.2100	90.9000	93.2100	-1.884%	55	4,262	+93.595%
2025-02-24	94.2500	95.0000	94.2500	95.0000	-5.331%	2	4,267	+89.947%
2025-02-20	100.3500	100.3500	100.3500	100.3500	-3.407%	1	4,266	+79.821%
2025-02-19	103.8900	103.8900	103.8900	103.8900	+1.317%	1	4,267	+73.693%
2025-02-14	102.5400	102.5400	102.5400	102.5400	+4.633%	2	4,267	+75.980%
2025-02-12	98.0000	98.0000	98.0000	98.0000	+0.513%	1	4,267	+84.133%
2025-02-05	96.9000	97.5000	96.9000	97.5000	-1.356%	2	4,266	+85.077%
2025-02-04	96.6400	98.9000	96.6400	98.8400	+4.229%	12	4,266	+82.568%
2025-02-03	95.7100	95.7100	94.8300	94.8300	-9.236%	7	4,258	+90.288%
2025-01-31	104.4800	104.4800	104.4800	104.4800	+4.480%	2	4,261	+72.712%
2025-01-30	100.4200	100.4200	100.0000	100.0000	-0.921%	3	4,262	+80.450%
2025-01-28	98.8700	100.9300	98.8700	100.9300	+5.564%	17	4,262	+78.787%
2025-01-27	94.6500	95.9000	94.6500	95.6100	-7.730%	101	4,279	+88.735%
2025-01-24	105.5200	105.7000	103.6200	103.6200	-0.842%	12	4,275	+74.146%
2025-01-23	105.0000	105.0000	104.5000	104.5000	-0.400%	6	4,279	+72.679%
2025-01-22	104.9200	104.9200	104.9200	104.9200	+29.212%	1	4,285	+71.988%
2025-01-13	81.2000	81.2000	81.2000	81.2000	-5.229%	1	4,284	+122.229%
2025-01-10	84.6000	85.6800	83.6000	85.6800	-3.186%	16	4,285	+110.609%
2025-01-08	90.3300	90.3300	88.5000	88.5000	-4.490%	3	4,283	+103.898%
2025-01-07	93.3500	93.3500	92.6600	92.6600	-5.805%	4	4,283	+94.744%
2025-01-06	95.6700	98.3800	95.6700	98.3700	+7.274%	19	4,301	+83.440%
2025-01-03	91.7700	91.9000	91.7000	91.7000	+7.402%	20	4,301	+96.783%
2025-01-02	91.6700	91.6700	85.3800	85.3800	-6.412%	7	4,309	+111.349%
2024-12-30	90.0600	91.2300	90.0600	91.2300	-2.490%	2	4,314	+97.797%
2024-12-27	93.5600	93.5600	93.5600	93.5600	-8.275%	2	4,313	+92.871%
2024-12-26	102.0000	102.0000	102.0000	102.0000	+5.579%	3	4,314	+76.912%
2024-12-23	96.6100	96.6100	96.6100	96.6100	-1.418%	1	4,311	+86.782%
2024-12-20	97.0900	98.0000	97.0900	98.0000	+5.297%	3	4,312	+84.133%
2024-12-19	94.0000	94.0000	93.0700	93.0700	-0.609%	2	4,312	+93.886%
2024-12-18	100.8900	100.8900	93.6400	93.6400	-9.875%	9	4,312	+92.706%
2024-12-17	105.4300	105.4300	103.9000	103.9000	-2.018%	4	4,321	+73.677%
2024-12-16	105.3000	106.0400	105.3000	106.0400	+3.363%	3	4,322	+70.172%
2024-12-13	102.5900	102.5900	102.5900	102.5900	-1.479%	2	4,322	+75.894%
2024-12-12	105.7900	105.7900	104.1300	104.1300	-1.476%	2	4,322	+73.293%
2024-12-11	103.2700	105.7100	103.2700	105.6900	+3.102%	26	4,323	+70.735%
2024-12-10	102.5100	102.5100	102.5100	102.5100	-3.756%	1	4,349	+76.032%
2024-12-05	107.3600	107.3600	106.5100	106.5100	+6.788%	5	4,348	+69.421%
2024-12-03	99.7400	99.7400	99.7400	99.7400	-2.512%	5	4,348	+80.920%
2024-12-02	102.3100	102.3100	102.3100	102.3100	+3.312%	22	4,353	+76.376%
2024-11-27	99.0200	99.0300	99.0200	99.0300	-0.672%	2	4,364	+82.218%
2024-11-26	100.5000	100.7500	99.7000	99.7000	-0.180%	6	4,364	+80.993%
2024-11-25	99.8800	99.8800	99.8800	99.8800	+2.336%	1	4,364	+80.667%
2024-11-22	97.6600	97.6600	97.6000	97.6000	+0.837%	4	4,363	+84.887%
2024-11-21	97.0200	97.0200	96.7900	96.7900	+5.207%	200	4,365	+86.435%
2024-11-20	92.0000	92.0000	92.0000	92.0000	-0.755%	9	4,565	+96.141%
2024-11-18	91.7800	92.7000	91.7800	92.7000	-3.938%	3	4,574	+94.660%
2024-11-14	99.3000	99.3000	96.5000	96.5000	-2.918%	6	4,571	+86.995%
2024-11-11	100.0000	100.0000	99.4000	99.4000	+2.601%	4	4,575	+81.539%
2024-11-07	96.5000	96.8800	92.6800	96.8800	+3.405%	5	4,579	+86.261%
2024-11-06	91.2300	93.6900	90.1700	93.6900	+13.688%	26	4,582	+92.603%
2024-11-05	80.0500	83.1000	80.0500	82.4100	+4.941%	28	4,608	+118.966%
2024-11-04	79.2000	79.9500	78.0500	78.5300	-3.049%	43	4,602	+129.785%
2024-11-01	80.4400	82.4700	78.0000	81.0000	+0.621%	86	4,581	+122.778%
2024-10-31	83.3000	83.3000	80.5000	80.5000	-8.000%	632	4,586	+124.161%
2024-10-28	87.5000	87.5000	87.5000	87.5000	+2.351%	1	3,957	+106.229%
2024-10-24	85.4900	85.4900	85.4900	85.4900	+1.774%	1	3,956	+111.077%
2024-10-23	83.7000	84.0000	83.7000	84.0000	-2.326%	11	3,955	+114.821%
2024-10-22	86.0000	86.0000	86.0000	86.0000	-1.229%	2	3,945	+109.826%
2024-10-21	90.4600	90.4600	87.0000	87.0700	-2.388%	14	3,947	+107.247%
2024-10-18	88.6100	89.2000	88.6100	89.2000	-1.632%	8	3,953	+102.298%
2024-10-17	90.6800	90.6800	90.6800	90.6800	+3.646%	4	3,953	+98.996%
2024-10-15	88.5800	88.5800	87.0000	87.4900	-1.972%	30	3,953	+106.252%
2024-10-14	88.3000	89.5000	88.3000	89.2500	+3.275%	74	3,969	+102.185%
2024-10-11	83.6800	87.5900	83.6800	86.4200	+2.881%	142	4,013	+108.806%
2024-10-10	84.0000	84.0400	83.4000	84.0000	-0.592%	23	3,996	+114.821%
2024-10-09	82.1000	85.3600	82.1000	84.5000	+2.911%	281	3,973	+113.550%
2024-10-08	80.6000	82.1100	80.3000	82.1100	+5.013%	37	3,989	+119.766%
2024-10-07	80.8800	81.2000	78.1900	78.1900	-3.766%	66	3,980	+130.784%
2024-10-04	79.5700	81.2500	79.0000	81.2500	+7.133%	70	3,955	+122.092%
2024-10-03	76.0600	76.8100	75.7000	75.8400	-0.940%	26	3,922	+137.935%
2024-10-02	74.6800	77.5300	74.6800	76.5600	+0.026%	175	3,911	+135.697%
2024-10-01	75.5000	77.2800	74.8300	76.5400	-4.444%	303	3,788	+135.759%
2024-09-30	77.6700	80.1000	76.0100	80.1000	+2.692%	1,631	3,502	+125.281%
2024-09-27	79.7900	79.7900	78.0000	78.0000	-0.763%	218	2,056	+131.346%
2024-09-26	78.6000	78.6000	78.6000	78.6000	+3.394%	103	1,953	+129.580%
2024-09-25	76.5000	77.0000	76.0200	76.0200	-0.262%	110	1,852	+137.372%
2024-09-24	75.3400	76.8500	74.5100	76.2200	+1.559%	262	1,767	+136.749%
2024-09-23	75.5000	76.3100	74.0800	75.0500	+1.749%	283	1,568	+140.440%
2024-09-20	74.1000	76.0700	71.9100	73.7600	-2.485%	736	1,500	+144.645%
2024-09-19	75.0100	77.2200	74.0000	75.6400	+6.912%	1,720	1,362	+138.564%
2024-09-18	71.0000	72.5500	70.7500	70.7500	-1.462%	10	1,183	+155.053%
2024-09-17	72.2200	72.2500	71.8000	71.8000	+2.571%	7	1,182	+151.323%
2024-09-16	70.3200	70.3200	68.3400	70.0000	+0.719%	14	1,180	+157.786%
2024-09-13	69.3900	69.9900	69.3900	69.5000	+7.752%	14	1,189	+159.640%
2024-09-12	64.5000	64.5000	64.5000	64.5000	-0.170%	1	1,189	+179.767%
2024-09-11	61.9900	64.6100	61.9900	64.6100	+6.371%	8	1,188	+179.291%
2024-09-10	60.5000	60.7400	60.5000	60.7400	+4.724%	42	1,189	+197.086%
2024-09-09	58.0000	58.0000	58.0000	58.0000	-7.215%	2	1,189	+211.121%
2024-09-05	64.2000	64.2000	62.5100	62.5100	-5.000%	324	1,187	+188.674%
2024-09-04	65.8000	65.8000	65.8000	65.8000	+1.763%	1	889	+174.240%
2024-09-03	66.5600	66.5600	64.6600	64.6600	-9.831%	2	888	+179.075%
2024-08-30	68.5300	71.7100	68.5300	71.7100	+0.462%	6	891	+151.639%
2024-08-29	69.8100	72.4100	69.5100	71.3800	+4.632%	7	891	+152.802%
2024-08-28	68.2200	68.2200	68.2200	68.2200	-2.473%	2	891	+164.512%
2024-08-27	69.9500	69.9500	69.9500	69.9500	-0.071%	7	897	+157.970%
2024-08-26	70.9000	70.9000	70.0000	70.0000	-2.371%	2	890	+157.786%
2024-08-23	72.5300	72.5300	71.2300	71.7000	-3.720%	12	884	+151.674%
2024-08-22	74.4700	74.4700	74.4700	74.4700	+6.431%	2	880	+142.312%
2024-08-21	69.9200	69.9700	69.9200	69.9700	-0.043%	5	878	+157.896%
2024-08-20	70.0000	70.0000	70.0000	70.0000	+2.519%	5	874	+157.786%

.dark-mode .x4qCcs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x4qCcs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C570SPY Dec 18 2026 570.00 Call (SPY261218C00570000)option OPRA

SPY20261218C570
SPY Dec 18 2026 570.00 Call (SPY261218C00570000)
option OPRA