Dark

SPY20261218C575
SPY Dec 18 2026 575.00 Call (SPY261218C00575000)
option OPRA

EOD

Jul 24, 2026

175.11-8.026%(-15.28)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	176.7500	176.7500	175.1100	175.1100	-8.026%	9	857	0.000%
2026-07-15	190.3900	190.3900	190.3900	190.3900	+0.374%	1	857	-8.026%
2026-07-09	189.7000	189.7000	189.6800	189.6800	+8.949%	5	858	-7.681%
2026-06-25	176.3200	177.2500	174.1000	174.1000	-7.884%	30	860	+0.580%
2026-06-18	189.0000	189.0000	189.0000	189.0000	-0.959%	5	868	-7.349%
2026-06-16	190.8300	190.8300	190.8300	190.8300	+10.408%	2	868	-8.238%
2026-06-09	172.8400	172.8400	172.8400	172.8400	-9.247%	1	868	+1.313%
2026-05-27	190.4500	190.4500	190.4500	190.4500	+1.206%	2	869	-8.055%
2026-05-22	188.3600	188.3600	188.1800	188.1800	+5.429%	4	871	-6.945%
2026-05-18	182.9200	182.9200	178.4900	178.4900	-5.013%	10	870	-1.894%
2026-05-14	187.9100	187.9100	187.9100	187.9100	+0.294%	1	870	-6.812%
2026-05-13	187.3600	187.3600	187.3600	187.3600	+3.081%	2	870	-6.538%
2026-05-11	181.7800	181.7800	181.7600	181.7600	+3.226%	6	870	-3.659%
2026-05-07	176.0800	176.0800	176.0800	176.0800	+5.811%	2	874	-0.551%
2026-05-01	166.5400	167.1800	166.3700	166.4100	+4.136%	8	882	+5.228%
2026-04-24	159.0000	159.8000	159.0000	159.8000	+2.246%	3	882	+9.581%
2026-04-22	156.3000	156.3000	156.2400	156.2900	-0.134%	4	883	+12.042%
2026-04-17	157.1900	158.7500	156.5000	156.5000	+7.531%	222	882	+11.891%
2026-04-15	145.5000	145.5600	145.2700	145.5400	+8.580%	126	992	+20.317%
2026-04-13	134.0400	134.0400	134.0400	134.0400	+3.810%	1	1,101	+30.640%
2026-04-10	128.8800	129.1900	128.8800	129.1200	+2.623%	60	1,102	+35.618%
2026-04-08	125.8200	125.8200	125.8200	125.8200	+11.503%	4	1,042	+39.175%
2026-04-06	112.8400	112.8400	112.8400	112.8400	+0.151%	1	1,046	+55.184%
2026-04-01	111.2700	112.7600	111.2700	112.6700	+4.770%	5	1,046	+55.418%
2026-03-31	100.2600	108.0600	100.2600	107.5400	+11.164%	7	1,048	+62.832%
2026-03-30	96.7400	96.7400	96.7400	96.7400	-5.370%	9	1,049	+81.011%
2026-03-27	102.2300	102.2300	102.2300	102.2300	-5.526%	1	1,058	+71.290%
2026-03-26	108.8800	108.8800	108.2100	108.2100	-6.956%	6	1,058	+61.824%
2026-03-23	116.3600	116.3800	116.3000	116.3000	+0.164%	10	1,053	+50.567%
2026-03-19	116.0100	116.1200	115.9700	116.1100	-5.717%	15	1,045	+50.814%
2026-03-16	123.1500	123.1500	123.1500	123.1500	-0.461%	1	1,042	+42.192%
2026-03-09	123.7200	123.7200	123.7200	123.7200	-4.434%	4	1,042	+41.537%
2026-03-03	126.0500	130.1700	126.0500	129.4600	-5.324%	6	1,046	+35.262%
2026-02-19	136.9900	136.9900	136.7400	136.7400	-1.591%	3	1,047	+28.061%
2026-02-18	138.9500	138.9500	138.9500	138.9500	+3.293%	1	1,046	+26.024%
2026-02-17	134.5200	134.5200	134.5200	134.5200	-5.732%	1	1,047	+30.174%
2026-02-06	142.7000	142.7000	142.7000	142.7000	-0.474%	4	1,047	+22.712%
2026-02-04	143.3800	143.3800	143.3800	143.3800	+0.364%	1	1,047	+22.130%
2026-02-03	147.1100	147.1100	142.8600	142.8600	-1.360%	3	1,047	+22.575%
2026-01-30	144.8300	144.8300	144.8300	144.8300	-2.314%	1	1,049	+20.907%
2026-01-27	148.2600	148.2600	148.2600	148.2600	+4.108%	1	1,048	+18.110%
2026-01-23	142.5000	142.5000	142.4100	142.4100	-1.282%	205	1,048	+22.962%
2026-01-22	144.2600	144.2600	144.2600	144.2600	-1.717%	1	848	+21.385%
2026-01-16	146.7900	146.7900	146.7800	146.7800	-1.185%	10	837	+19.301%
2026-01-15	147.5300	148.6000	147.5300	148.5400	-0.242%	151	837	+17.887%
2026-01-12	148.9000	148.9000	148.9000	148.9000	+7.230%	1	859	+17.602%
2026-01-02	138.8600	138.8600	138.8600	138.8600	-4.596%	1	859	+26.105%
2025-12-26	145.5500	145.5500	145.5500	145.5500	+0.525%	1	860	+20.309%
2025-12-24	144.7900	144.7900	144.7900	144.7900	+1.965%	2	863	+20.941%
2025-12-23	142.0000	142.0000	142.0000	142.0000	+9.771%	1	863	+23.317%
2025-12-17	130.6700	130.6700	129.3600	129.3600	-4.362%	9	863	+35.366%
2025-12-16	135.2600	135.2600	135.2600	135.2600	-2.747%	1	871	+29.462%
2025-12-15	141.3000	141.3700	139.0800	139.0800	-0.344%	11	871	+25.906%
2025-12-12	139.1600	139.5900	139.1600	139.5600	-4.168%	18	881	+25.473%
2025-12-11	144.9700	145.6300	144.7300	145.6300	+0.705%	3	881	+20.243%
2025-12-05	145.0000	145.0000	144.6100	144.6100	+1.795%	2	880	+21.091%
2025-12-04	141.8000	142.0600	141.8000	142.0600	-0.232%	2	880	+23.265%
2025-12-03	142.3900	142.3900	142.3900	142.3900	+0.629%	1	881	+22.979%
2025-12-02	141.0200	141.5000	141.0200	141.5000	+1.144%	3	882	+23.753%
2025-12-01	139.0000	139.9000	139.0000	139.9000	-0.928%	4	884	+25.168%
2025-11-26	141.2100	141.2100	141.2100	141.2100	+4.330%	1	882	+24.007%
2025-11-25	131.7800	135.3500	131.7100	135.3500	+3.250%	15	882	+29.376%
2025-11-24	129.5500	131.0900	129.5500	131.0900	+9.424%	4	879	+33.580%
2025-11-21	119.8000	119.8000	119.8000	119.8000	-12.599%	4	875	+46.169%
2025-11-20	134.9600	137.0700	134.9600	137.0700	+4.746%	4	875	+27.752%
2025-11-19	130.8600	130.8600	130.8600	130.8600	+1.892%	1	879	+33.815%
2025-11-18	128.4300	128.4300	128.4300	128.4300	-0.895%	1	879	+36.347%
2025-11-17	134.0000	134.0000	129.5900	129.5900	-5.670%	2	878	+35.126%
2025-11-14	135.4200	137.3800	135.4200	137.3800	+0.490%	4	877	+27.464%
2025-11-13	136.7100	136.7100	136.7100	136.7100	-4.864%	1	875	+28.089%
2025-11-10	141.6900	143.7000	141.6900	143.7000	+8.938%	13	875	+21.858%
2025-11-07	129.6300	131.9100	129.6300	131.9100	-9.743%	4	870	+32.750%
2025-11-03	146.1500	146.1500	146.1500	146.1500	+0.233%	4	873	+19.815%
2025-10-30	146.7700	146.7700	145.8100	145.8100	-1.858%	3	873	+20.095%
2025-10-29	148.5700	148.5700	148.5700	148.5700	+0.835%	6	873	+17.864%
2025-10-28	147.3400	147.3400	147.3400	147.3400	+1.860%	2	867	+18.848%
2025-10-27	144.0500	144.6500	144.0500	144.6500	+3.005%	3	869	+21.058%
2025-10-24	140.4300	140.4300	140.4300	140.4300	+5.191%	4	869	+24.696%
2025-10-23	133.8000	133.8000	133.5000	133.5000	-0.194%	3	869	+31.169%
2025-10-20	133.7600	133.7600	133.7600	133.7600	+2.679%	2	870	+30.914%
2025-10-17	129.7800	130.2700	129.7800	130.2700	-0.747%	6	871	+34.421%
2025-10-16	131.2500	131.2500	131.2500	131.2500	+0.436%	2	871	+33.417%
2025-10-15	132.6000	133.9300	130.6800	130.6800	+3.060%	5	871	+33.999%
2025-10-14	124.1700	126.8000	124.1700	126.8000	-2.168%	9	870	+38.099%
2025-10-13	129.6100	129.6100	129.6100	129.6100	+4.524%	2	863	+35.105%
2025-10-10	136.8100	136.8100	124.0000	124.0000	-9.416%	8	861	+41.218%
2025-10-07	136.8900	136.8900	136.8900	136.8900	+1.543%	1	857	+27.920%
2025-10-03	136.0000	137.4400	134.8100	134.8100	+0.015%	12	857	+29.894%
2025-10-02	135.3300	135.3300	134.7900	134.7900	+2.440%	2	853	+29.913%
2025-09-30	129.5600	131.5800	129.5600	131.5800	+4.495%	7	855	+33.083%
2025-09-26	125.9300	125.9300	125.9000	125.9200	+0.897%	3	859	+39.064%
2025-09-25	126.1700	126.5000	124.8000	124.8000	-3.181%	3	858	+40.313%
2025-09-24	128.9000	128.9000	128.9000	128.9000	-3.547%	2	858	+35.849%
2025-09-22	128.6900	133.6400	128.6900	133.6400	+3.871%	2	858	+31.031%
2025-09-19	127.7200	128.6600	127.1400	128.6600	+0.555%	7	858	+36.103%
2025-09-18	127.9400	127.9500	127.9400	127.9500	+2.360%	4	856	+36.858%
2025-09-17	125.0000	125.0000	125.0000	125.0000	-0.935%	1	854	+40.088%
2025-09-16	126.2600	126.2600	126.1500	126.1800	+0.063%	6	854	+38.778%
2025-09-15	126.1000	126.1000	126.1000	126.1000	+1.554%	3	854	+38.866%
2025-09-12	124.1700	124.1700	124.1700	124.1700	+3.303%	2	851	+41.024%
2025-09-10	120.2000	120.2000	120.2000	120.2000	+3.487%	1	851	+45.682%
2025-09-09	116.1500	116.1500	116.1500	116.1500	+0.476%	20	851	+50.762%
2025-09-08	115.2200	115.6000	115.2200	115.6000	+1.448%	5	851	+51.479%
2025-09-05	113.1100	113.9500	112.7000	113.9500	+2.445%	146	851	+53.673%
2025-09-03	111.2300	111.2300	111.2300	111.2300	+3.634%	3	707	+57.431%
2025-09-02	109.0200	109.0200	107.3300	107.3300	-6.327%	3	707	+63.151%
2025-08-29	114.5800	114.5800	114.5800	114.5800	-0.252%	1	705	+52.828%
2025-08-27	114.8600	114.8700	114.8600	114.8700	+1.118%	2	705	+52.442%
2025-08-22	113.6300	113.6300	113.6000	113.6000	+5.361%	2	707	+54.146%
2025-08-20	106.7300	107.8200	106.7300	107.8200	-4.609%	4	707	+62.410%
2025-08-18	113.0300	113.0300	113.0300	113.0300	-1.713%	1	707	+54.923%
2025-08-14	114.9800	115.0000	114.6400	115.0000	+0.877%	3	708	+52.270%
2025-08-13	114.0000	114.0000	114.0000	114.0000	+5.556%	1	710	+53.605%
2025-08-08	108.0000	108.0000	108.0000	108.0000	+4.368%	11	710	+62.139%
2025-08-07	103.4800	103.4800	103.4800	103.4800	+1.670%	1	721	+69.221%
2025-08-04	101.7800	101.7800	101.7800	101.7800	+3.006%	3	720	+72.048%
2025-08-01	98.8100	98.8100	98.8100	98.8100	-11.777%	1	723	+77.219%
2025-07-31	112.0000	112.0000	112.0000	112.0000	+2.320%	4	722	+56.348%
2025-07-30	109.4600	109.4600	109.4600	109.4600	-0.662%	1	722	+59.976%
2025-07-28	110.1900	110.1900	110.1900	110.1900	+1.371%	1	723	+58.916%
2025-07-24	108.4500	108.7000	108.4500	108.7000	+3.386%	2	722	+61.095%
2025-07-23	104.9300	105.1400	104.9300	105.1400	+0.825%	2	723	+66.549%
2025-07-22	103.4500	104.3900	103.3400	104.2800	-0.563%	5	722	+67.923%
2025-07-21	105.2500	105.9000	104.8700	104.8700	+2.024%	3	722	+66.978%
2025-07-18	103.1700	103.1700	102.7700	102.7900	+2.472%	249	723	+70.357%
2025-07-16	100.3100	100.3100	100.3100	100.3100	-1.425%	8	972	+74.569%
2025-07-15	102.6100	102.6100	101.7600	101.7600	+2.333%	2	980	+72.081%
2025-07-11	99.4400	99.4400	99.4400	99.4400	-0.460%	1	980	+76.096%
2025-07-09	99.9000	99.9000	99.9000	99.9000	+1.773%	2	980	+75.285%
2025-07-08	98.1600	98.1600	98.1600	98.1600	+0.925%	2	980	+78.392%
2025-07-07	101.1900	101.1900	97.2600	97.2600	-3.253%	7	980	+80.043%
2025-07-03	100.5300	100.5300	100.5300	100.5300	+3.023%	1	978	+74.187%
2025-07-02	97.5800	97.5800	97.5800	97.5800	+1.119%	3	978	+79.453%
2025-07-01	96.5000	96.5000	96.5000	96.5000	+1.397%	1	982	+81.461%
2025-06-30	95.1800	95.1800	95.1700	95.1700	+5.265%	2	983	+83.997%
2025-06-26	89.9900	90.4100	89.9900	90.4100	+2.634%	36	983	+93.684%
2025-06-25	88.0900	88.0900	88.0900	88.0900	-0.306%	1	982	+98.785%
2025-06-24	86.8700	88.3600	86.8700	88.3600	+5.744%	3	982	+98.178%
2025-06-18	83.5100	83.5600	83.5100	83.5600	-1.844%	14	986	+109.562%
2025-06-16	85.0000	85.1500	85.0000	85.1300	+1.842%	19	986	+105.697%
2025-06-13	82.5000	83.5900	81.9100	83.5900	+0.012%	12	988	+109.487%
2025-06-12	83.5800	83.5800	83.5800	83.5800	-1.717%	1	986	+109.512%
2025-06-10	85.3300	85.5800	85.0400	85.0400	+2.643%	30	986	+105.915%
2025-06-05	82.8500	82.8500	82.8500	82.8500	+0.351%	1	995	+111.358%
2025-06-04	82.5800	82.5800	82.5600	82.5600	+0.036%	2	993	+112.100%
2025-06-03	82.2500	82.5300	82.0500	82.5300	+6.326%	10	993	+112.177%
2025-06-02	77.1200	77.6200	77.1200	77.6200	+0.727%	6	992	+125.599%
2025-05-29	76.9600	77.0600	76.5000	77.0600	+6.056%	7	995	+127.239%
2025-05-23	70.0000	72.6600	70.0000	72.6600	-2.574%	8	1,000	+140.999%
2025-05-22	74.5800	74.5800	74.5800	74.5800	-1.284%	1	1,000	+134.795%
2025-05-21	78.8800	78.8800	75.5500	75.5500	-6.751%	11	1,001	+131.780%
2025-05-19	81.2400	82.4500	81.0200	81.0200	+0.596%	11	1,008	+116.132%
2025-05-16	79.4300	80.5400	79.4300	80.5400	+3.323%	18	1,007	+117.420%
2025-05-15	78.0600	79.9900	77.9500	77.9500	+0.906%	15	1,006	+124.644%
2025-05-13	77.3200	77.3200	77.2500	77.2500	+6.113%	2	1,009	+126.680%
2025-05-12	72.3700	72.8000	70.5000	72.8000	+16.611%	261	1,007	+140.536%
2025-05-09	64.2800	64.2800	62.4300	62.4300	-2.300%	8	781	+180.490%
2025-05-08	63.0500	63.9000	63.0500	63.9000	+6.323%	2	779	+174.038%
2025-05-07	61.5000	61.5000	60.1000	60.1000	-1.878%	2	779	+191.364%
2025-05-06	61.2500	61.2500	61.2500	61.2500	-6.674%	5	778	+185.894%
2025-05-02	63.0000	65.6600	63.0000	65.6300	+25.296%	24	773	+166.814%
2025-04-28	54.6400	54.6400	52.3800	52.3800	-4.031%	6	772	+234.307%
2025-04-25	54.5800	54.5800	54.5800	54.5800	+4.499%	4	778	+220.832%
2025-04-24	47.8400	52.2300	47.5600	52.2300	+5.133%	7	778	+235.267%
2025-04-23	49.5300	52.6600	49.5300	49.6800	+20.116%	6	782	+252.476%
2025-04-22	43.5800	43.5800	41.2900	41.3600	+16.180%	3	778	+323.380%
2025-04-21	39.9100	39.9100	35.6000	35.6000	-20.660%	45	777	+391.882%
2025-04-17	44.5000	44.8700	44.5000	44.8700	+2.000%	2	783	+290.261%
2025-04-16	47.2500	47.2500	41.3500	43.9900	-14.715%	6	783	+298.068%
2025-04-15	51.5800	51.5800	51.5800	51.5800	+3.160%	8	782	+239.492%
2025-04-14	52.6500	52.6500	50.0000	50.0000	+6.383%	4	774	+250.220%
2025-04-11	44.6200	47.0000	44.6200	47.0000	+3.638%	4	777	+272.574%
2025-04-10	46.9000	46.9000	42.9600	45.3500	-7.656%	5	778	+286.130%
2025-04-09	30.7100	49.3500	30.7100	49.1100	+55.264%	9	779	+256.567%
2025-04-08	38.0000	40.3300	31.6100	31.6300	+4.562%	26	781	+453.620%
2025-04-07	25.4300	30.2500	22.5300	30.2500	-5.083%	312	782	+478.876%
2025-04-04	37.0000	37.0000	31.6500	31.8700	-32.220%	516	884	+449.451%
2025-04-03	48.0000	48.0000	47.0200	47.0200	-20.868%	3	642	+272.416%
2025-04-02	59.4200	59.4200	59.4200	59.4200	+4.027%	1	644	+194.699%
2025-04-01	57.1200	57.1200	57.1200	57.1200	+1.115%	1	644	+206.565%
2025-03-31	56.2400	56.4900	55.4800	56.4900	+2.170%	18	644	+209.984%
2025-03-28	57.5000	57.5000	55.2900	55.2900	-14.610%	24	644	+216.712%
2025-03-26	70.0000	70.0000	64.7500	64.7500	-5.225%	23	646	+170.440%
2025-03-25	69.0800	69.0800	68.3200	68.3200	+0.767%	3	631	+156.309%
2025-03-24	66.7500	67.8000	66.7500	67.8000	+14.141%	14	628	+158.274%
2025-03-21	58.3900	59.4000	58.3900	59.4000	-8.263%	14	632	+194.798%
2025-03-20	64.7500	64.7500	64.7500	64.7500	+7.648%	3	630	+170.440%
2025-03-18	60.0000	60.1500	60.0000	60.1500	-3.528%	4	633	+191.122%
2025-03-17	62.3500	62.3500	62.3500	62.3500	+2.213%	3	629	+180.850%
2025-03-14	61.0000	61.0000	61.0000	61.0000	+10.909%	2	626	+187.066%
2025-03-13	59.2600	59.2600	55.0000	55.0000	-10.569%	2	626	+218.382%
2025-03-12	63.0500	63.5300	60.0000	61.5000	+3.171%	20	626	+184.732%
2025-03-11	61.7200	61.7200	59.6100	59.6100	-0.815%	2	628	+193.759%
2025-03-10	64.5000	64.5000	60.1000	60.1000	-15.708%	7	627	+191.364%
2025-03-07	68.6000	72.5000	67.3800	71.3000	+0.706%	100	620	+145.596%
2025-03-06	73.4600	74.7700	70.3600	70.8000	-5.951%	46	577	+147.331%
2025-03-05	75.9900	76.0000	75.0000	75.2800	-2.234%	4	538	+132.612%
2025-03-04	68.7500	77.0000	68.7500	77.0000	-3.690%	5	539	+127.416%
2025-02-28	79.9500	79.9500	79.9500	79.9500	-8.335%	2	540	+119.024%
2025-02-27	86.9100	87.2200	86.9100	87.2200	-1.379%	7	539	+100.768%
2025-02-26	89.9900	89.9900	88.2800	88.4400	+4.527%	13	540	+97.999%
2025-02-25	85.0000	85.0000	84.6100	84.6100	-7.842%	2	539	+106.961%
2025-02-24	90.9000	91.8100	90.9000	91.8100	-7.263%	9	539	+90.731%
2025-02-14	99.0000	99.0000	99.0000	99.0000	-0.503%	2	540	+76.879%
2025-02-13	98.6400	99.5000	98.6400	99.5000	+4.737%	2	540	+75.990%
2025-02-12	95.0000	95.0000	95.0000	95.0000	-0.680%	1	540	+84.326%
2025-02-07	95.6500	95.6500	95.6500	95.6500	+2.299%	2	541	+83.074%
2025-02-06	96.0000	96.0000	93.5000	93.5000	-1.579%	5	542	+87.283%
2025-02-05	95.0000	95.0000	95.0000	95.0000	+3.261%	1	542	+84.326%
2025-02-03	92.0000	92.0000	92.0000	92.0000	-3.705%	5	542	+90.337%
2025-01-31	95.5400	95.5400	95.5400	95.5400	+0.611%	10	547	+83.284%
2025-01-29	94.9600	94.9600	94.9600	94.9600	-5.681%	10	551	+84.404%
2025-01-24	102.1300	102.1300	100.6800	100.6800	+0.379%	10	561	+73.927%
2025-01-22	101.5400	101.5700	100.3000	100.3000	+12.697%	11	556	+74.586%
2025-01-16	89.0000	89.0000	89.0000	89.0000	+9.095%	1	552	+96.753%
2025-01-10	81.0000	81.5800	81.0000	81.5800	-3.513%	12	552	+114.648%
2025-01-08	84.5500	84.5500	84.5500	84.5500	-11.798%	2	555	+107.108%
2025-01-06	92.6900	95.8600	92.6500	95.8600	+11.465%	5	559	+82.673%
2024-12-31	86.0000	86.0000	86.0000	86.0000	-1.815%	1	559	+103.616%
2024-12-30	87.5900	87.5900	87.5900	87.5900	-3.450%	1	559	+99.920%
2024-12-27	90.7200	90.7200	90.7200	90.7200	-6.522%	2	559	+93.022%
2024-12-24	97.3700	98.8600	95.5400	97.0500	+2.546%	8	560	+80.433%
2024-12-23	94.6400	94.6400	94.6400	94.6400	+5.708%	1	560	+85.027%
2024-12-19	89.5000	89.5300	89.5000	89.5300	-11.628%	3	559	+95.588%
2024-12-16	102.4000	102.6200	101.3100	101.3100	+2.333%	9	561	+72.846%
2024-12-13	99.0000	99.0000	99.0000	99.0000	+1.010%	6	568	+76.879%
2024-12-10	98.0100	98.0100	98.0100	98.0100	-3.647%	2	571	+78.665%
2024-12-06	102.3000	102.3000	101.7200	101.7200	+0.713%	66	573	+72.149%
2024-12-04	101.0000	101.0000	101.0000	101.0000	+1.794%	5	542	+73.376%
2024-12-02	99.2200	99.2200	99.2200	99.2200	+2.468%	3	537	+76.487%
2024-11-29	96.8300	96.8300	96.8300	96.8300	-0.524%	2	540	+80.843%
2024-11-27	97.3400	97.3400	97.3400	97.3400	+2.604%	7	540	+79.895%
2024-11-22	94.8700	94.8700	94.8700	94.8700	+2.840%	2	540	+84.579%
2024-11-21	92.2500	92.2500	92.2500	92.2500	+6.377%	1	540	+89.821%
2024-11-20	86.7200	86.7200	86.7200	86.7200	-2.000%	1	540	+101.926%
2024-11-19	88.4900	88.4900	88.4900	88.4900	-0.011%	5	540	+97.887%
2024-11-15	88.0000	88.5000	87.7500	88.5000	-8.988%	18	545	+97.864%
2024-11-13	97.2400	97.2400	97.2400	97.2400	0.000%	1	538	+80.080%
2024-11-11	97.6200	97.6200	97.2400	97.2400	+2.089%	97	539	+80.080%
2024-11-08	95.0000	95.5200	93.0000	95.2500	+4.304%	50	635	+83.843%
2024-11-07	91.3200	91.3200	91.3200	91.3200	+1.242%	3	638	+91.754%
2024-11-06	86.5100	90.2000	86.5100	90.2000	+12.750%	51	640	+94.135%
2024-11-05	78.7500	80.0000	78.7500	80.0000	+3.600%	130	610	+118.888%
2024-11-01	78.1900	78.1900	77.0000	77.2200	-1.215%	84	530	+126.768%
2024-10-31	80.9700	80.9700	78.1700	78.1700	-5.018%	39	490	+124.012%
2024-10-24	82.3000	82.3000	82.3000	82.3000	+1.143%	1	451	+112.770%
2024-10-23	80.8900	81.5000	80.3000	81.3700	-3.693%	46	452	+115.202%
2024-10-22	84.4900	84.4900	84.4900	84.4900	+0.118%	1	413	+107.255%
2024-10-21	84.1500	84.3900	84.1500	84.3900	-2.270%	4	414	+107.501%
2024-10-18	86.3500	86.3500	86.3500	86.3500	+0.337%	2	414	+102.791%
2024-10-14	85.9400	86.9900	85.9400	86.0600	+4.594%	8	413	+103.474%
2024-10-11	82.0000	83.0000	82.0000	82.2800	+2.211%	214	411	+112.822%
2024-10-10	80.3000	81.5700	80.0000	80.5000	-2.294%	71	307	+117.528%
2024-10-09	79.3600	82.3900	79.3600	82.3900	+6.337%	21	245	+112.538%
2024-10-08	78.0000	78.0000	77.4800	77.4800	+3.307%	24	236	+126.007%
2024-10-07	77.4700	77.7700	75.0000	75.0000	-2.216%	14	257	+133.480%
2024-10-04	75.7000	76.7000	75.7000	76.7000	+4.925%	42	254	+128.305%
2024-10-02	73.5000	73.5000	72.7500	73.1000	-0.382%	5	248	+139.549%
2024-10-01	73.7000	73.7000	72.0000	73.3800	-2.160%	5	244	+138.635%
2024-09-30	74.4900	75.0000	74.4900	75.0000	-0.332%	5	242	+133.480%
2024-09-27	76.6200	76.6200	75.2500	75.2500	-0.040%	32	239	+132.704%
2024-09-26	76.8600	77.0300	73.9800	75.2800	+3.265%	151	223	+132.612%
2024-09-25	73.1200	73.1200	72.7000	72.9000	+0.206%	13	117	+140.206%
2024-09-24	71.5000	73.4000	71.5000	72.7500	+1.042%	5	109	+140.701%
2024-09-23	72.6900	72.6900	72.0000	72.0000	+1.408%	2	105	+143.208%
2024-09-20	71.5000	71.5000	71.0000	71.0000	-3.309%	6	104	+146.634%
2024-09-19	72.0700	73.4300	72.0700	73.4300	+6.683%	14	104	+138.472%
2024-09-18	68.2000	68.8300	68.2000	68.8300	-0.520%	2	104	+154.409%
2024-09-17	69.1900	69.1900	69.1900	69.1900	+16.286%	2	104	+153.086%
2024-09-11	55.8500	59.5000	53.5500	59.5000	+2.304%	4	104	+194.303%
2024-09-10	58.4000	58.4000	58.1600	58.1600	+4.793%	2	106	+201.083%
2024-09-06	58.4600	58.4600	55.5000	55.5000	-9.609%	14	106	+215.514%
2024-09-03	65.6000	65.6000	61.4000	61.4000	-6.016%	10	101	+185.195%
2024-08-28	65.3300	65.3300	65.3300	65.3300	-3.926%	1	98	+168.039%
2024-08-27	68.0000	68.0000	68.0000	68.0000	+0.458%	2	99	+157.515%
2024-08-26	67.6900	67.6900	67.6900	67.6900	+0.624%	1	97	+158.694%
2024-08-23	67.2700	67.2700	67.2700	67.2700	-0.074%	2	97	+160.309%
2024-08-21	67.3200	67.3200	67.3200	67.3200	-0.134%	1	96	+160.116%
2024-08-20	67.4100	67.4100	67.4100	67.4100	+5.328%	1	96	+159.769%
2024-08-16	61.8200	64.0000	61.8200	64.0000	+4.336%	4	96	+173.609%
2024-08-15	61.3400	61.3400	61.3400	61.3400	+12.016%	1	95	+185.474%
2024-08-14	54.7600	54.7600	54.7600	54.7600	+6.248%	3	94	+219.777%
2024-08-12	51.5400	51.5400	51.5400	51.5400	+0.155%	2	94	+239.756%
2024-08-09	51.0600	51.5600	50.2700	51.4600	-2.445%	110	94	+240.284%
2024-08-08	49.2100	52.7500	49.0300	52.7500	+11.053%	15	83	+231.962%
2024-08-07	52.4900	52.4900	47.5000	47.5000	-7.713%	8	77	+268.653%
2024-08-06	51.4700	51.4700	51.4700	51.4700	+16.028%	1	76	+240.218%
2024-08-05	45.0800	48.0000	44.3600	44.3600	-14.544%	18	75	+294.748%
2024-08-02	51.9100	51.9100	51.9100	51.9100	-20.383%	2	88	+237.334%
2024-07-31	65.2000	65.2000	65.2000	65.2000	+8.342%	1	89	+168.574%
2024-07-30	59.0000	60.1800	59.0000	60.1800	-3.989%	2	90	+190.977%
2024-07-24	62.6800	62.6800	62.6800	62.6800	-10.457%	5	91	+179.371%
2024-07-23	70.0000	70.0000	70.0000	70.0000	+4.478%	1	91	+150.157%
2024-07-19	67.0000	67.0000	67.0000	67.0000	-8.719%	2	90	+161.358%
2024-07-17	73.4000	73.4000	73.4000	73.4000	-5.595%	1	91	+138.569%
2024-07-16	77.7500	77.7500	77.7500	77.7500	+3.048%	1	90	+125.222%
2024-07-15	75.2000	75.4500	75.2000	75.4500	-0.919%	6	90	+132.087%
2024-07-12	74.7200	76.1500	74.7200	76.1500	+5.325%	4	84	+129.954%
2024-07-11	71.4900	72.3000	71.4900	72.3000	-0.331%	6	83	+142.199%
2024-07-10	72.5400	72.5400	72.5400	72.5400	+3.629%	4	80	+141.398%
2024-07-09	70.0000	70.0000	70.0000	70.0000	-4.437%	1	84	+150.157%
2024-07-05	69.0000	73.2500	68.7100	73.2500	+6.934%	6	83	+139.058%
2024-07-03	68.5000	68.5000	68.5000	68.5000	+3.788%	1	80	+155.635%
2024-07-01	66.0000	66.0000	66.0000	66.0000	-2.941%	2	78	+165.318%
2024-06-28	68.0000	68.0000	68.0000	68.0000	+6.002%	2	78	+157.515%
2024-06-27	66.9000	66.9000	64.1500	64.1500	-3.996%	2	77	+172.970%
2024-06-24	66.8200	66.8200	66.8200	66.8200	+0.876%	2	76	+162.062%
2024-06-17	66.2400	66.2400	66.2400	66.2400	+6.137%	2	78	+164.357%
2024-06-14	61.9900	62.4100	61.9900	62.4100	-1.530%	8	78	+180.580%
2024-06-12	63.3800	63.3800	63.3800	63.3800	+9.276%	1	76	+176.286%
2024-06-06	58.0000	58.0000	58.0000	58.0000	-0.309%	3	75	+201.914%
2024-06-05	58.1500	58.1800	57.3000	58.1800	+7.841%	5	78	+200.980%
2024-06-04	54.2000	54.9000	53.9500	53.9500	+8.138%	4	77	+224.578%
2024-05-31	51.2500	51.2500	49.8900	49.8900	-5.672%	4	75	+250.992%
2024-05-30	52.8900	52.8900	52.8900	52.8900	-10.356%	1	75	+231.083%
2024-05-20	57.2500	59.0000	57.2500	59.0000	+4.351%	5	74	+196.797%
2024-05-15	54.1900	56.5400	54.1900	56.5400	+7.552%	5	79	+209.710%
2024-05-13	52.8100	52.9500	52.5700	52.5700	+1.271%	4	77	+233.099%
2024-05-10	51.9100	51.9100	51.9100	51.9100	+4.636%	2	73	+237.334%
2024-05-06	49.6100	49.6100	49.6100	49.6100	+7.149%	5	72	+252.973%
2024-05-03	46.3000	46.3000	46.3000	46.3000	-3.962%	2	67	+278.207%
2024-04-26	48.2600	48.2600	48.2100	48.2100	+9.818%	4	67	+263.223%
2024-04-25	43.3800	43.9000	43.0900	43.9000	+3.881%	3	66	+298.884%
2024-04-19	42.2600	42.2600	42.2600	42.2600	-6.089%	1	66	+314.363%
2024-04-18	45.0000	45.0000	45.0000	45.0000	-15.888%	1	65	+289.133%
2024-04-15	53.5000	53.5000	53.5000	53.5000	+1.441%	2	64	+227.308%
2024-04-12	52.7700	52.7700	52.7400	52.7400	-8.596%	6	66	+232.025%
2024-04-11	54.0000	57.7000	54.0000	57.7000	+6.144%	4	64	+203.484%
2024-04-05	54.3600	54.3600	54.3600	54.3600	+2.180%	2	61	+222.130%
2024-04-02	54.0600	54.0600	53.2000	53.2000	-5.439%	4	61	+229.154%
2024-04-01	56.2600	56.2600	56.2600	56.2600	-1.298%	4	58	+211.251%
2024-03-28	57.0000	57.0000	57.0000	57.0000	+3.223%	3	51	+207.211%
2024-03-22	56.7600	56.7600	55.2200	55.2200	-1.831%	20	51	+217.113%
2024-03-21	56.5000	57.7600	56.0000	56.2500	+11.430%	17	41	+211.307%
2024-03-13	50.5000	50.5000	50.4800	50.4800	+1.980%	2	30	+246.890%
2024-03-08	49.5000	49.5000	49.5000	49.5000	+10.639%	2	29	+253.758%
2024-02-26	44.8200	44.8200	44.7400	44.7400	-2.400%	2	28	+291.395%
2024-02-23	45.8400	45.8400	45.8400	45.8400	+4.586%	4	29	+282.003%
2024-02-22	43.8300	43.8300	43.8300	43.8300	+17.918%	1	31	+299.521%
2024-02-21	37.1700	37.1700	37.1700	37.1700	-8.919%	1	30	+371.106%
2024-02-15	40.7900	40.8100	40.7900	40.8100	+5.208%	13	29	+329.086%
2024-02-14	38.7900	38.7900	38.7900	38.7900	+3.523%	1	16	+351.431%
2024-02-07	37.6000	37.6000	37.0700	37.4700	+4.870%	4	16	+367.334%
2024-02-05	35.7300	35.7300	35.7300	35.7300	-1.162%	11	13	+390.092%
2024-02-02	36.1500	36.1500	36.1500	36.1500	+9.812%	1	2	+384.398%
2024-01-31	32.9200	32.9200	32.9200	32.9200	-3.911%	1	3	+431.926%
2024-01-29	34.2600	34.2600	34.2600	34.2600	+3.193%	1	2	+411.121%
2024-01-26	33.2000	33.2000	33.2000	33.2000	+23.881%	1	2	+427.440%
2024-01-04	26.8000	26.8000	26.8000	26.8000	0.000%	1	1	+553.396%

.dark-mode .sb1HbK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sb1HbK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C575SPY Dec 18 2026 575.00 Call (SPY261218C00575000)option OPRA

SPY20261218C575
SPY Dec 18 2026 575.00 Call (SPY261218C00575000)
option OPRA