Dark

SPY20261218C580
SPY Dec 18 2026 580.00 Call (SPY261218C00580000)
option OPRA

EOD

Sep 8, 2026

193.77-1.379%(-2.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	193.7700	193.7700	193.7700	193.7700	-1.379%	1	1,994	0.000%
2026-09-04	196.4800	196.4800	196.4800	196.4800	+3.991%	1	1,994	-1.379%
2026-09-01	189.2400	189.2400	188.9400	188.9400	-3.058%	2	1,994	+2.556%
2026-08-25	194.9000	194.9000	194.9000	194.9000	+1.342%	5	1,994	-0.580%
2026-08-24	192.6600	192.6600	192.3200	192.3200	-0.430%	97	1,999	+0.754%
2026-08-21	193.1500	193.1500	193.1500	193.1500	-1.660%	25	2,001	+0.321%
2026-08-18	196.4100	196.4100	196.4100	196.4100	-3.536%	2	2,001	-1.344%
2026-08-17	203.6100	203.6100	203.6100	203.6100	-0.020%	7	1,999	-4.833%
2026-08-10	203.6500	203.6500	203.6500	203.6500	+0.747%	1	2,006	-4.851%
2026-08-07	202.5000	202.5000	200.7200	202.1400	+1.685%	21	2,007	-4.141%
2026-08-06	198.7900	198.7900	198.7900	198.7900	+1.672%	2	2,010	-2.525%
2026-08-04	195.5200	195.5200	195.5200	195.5200	+15.994%	1	2,012	-0.895%
2026-07-30	168.5600	168.5600	168.5600	168.5600	+0.964%	7	2,011	+14.956%
2026-07-29	166.9500	166.9500	166.9500	166.9500	-3.681%	1	2,018	+16.065%
2026-07-28	173.3300	173.3300	173.3300	173.3300	+0.522%	4	2,018	+11.793%
2026-07-24	172.4300	172.4300	172.4300	172.4300	+0.006%	1	2,020	+12.376%
2026-07-23	172.4200	172.4200	172.4200	172.4200	-5.884%	5	2,021	+12.383%
2026-07-13	183.2000	183.2000	183.2000	183.2000	-2.532%	1	2,026	+5.770%
2026-07-10	187.9600	187.9600	187.9600	187.9600	+4.139%	23	2,026	+3.091%
2026-07-07	180.5100	180.5100	180.4900	180.4900	-2.438%	7	2,026	+7.358%
2026-07-06	185.0000	185.0000	185.0000	185.0000	+7.577%	1	2,031	+4.741%
2026-06-23	171.9700	171.9700	171.9700	171.9700	-6.482%	1	2,032	+12.677%
2026-06-18	183.8900	183.8900	183.8900	183.8900	-0.943%	1	2,034	+5.373%
2026-06-17	185.7600	185.7600	185.6400	185.6400	-1.585%	2	2,034	+4.379%
2026-06-15	188.6300	188.6300	188.6300	188.6300	+13.605%	3	2,034	+2.725%
2026-06-10	172.9000	172.9000	166.0400	166.0400	-13.013%	2	2,034	+16.701%
2026-06-04	190.8800	190.8800	190.8800	190.8800	-0.914%	1	2,035	+1.514%
2026-06-02	192.8000	192.8000	192.6400	192.6400	-0.424%	6	2,034	+0.587%
2026-06-01	194.5400	194.5400	193.4600	193.4600	+0.802%	2	2,039	+0.160%
2026-05-29	191.9200	191.9200	191.9200	191.9200	+2.626%	3	2,038	+0.964%
2026-05-27	187.0100	187.0100	187.0100	187.0100	+5.239%	7	2,041	+3.615%
2026-05-20	177.7000	177.7000	177.7000	177.7000	-1.715%	1	2,048	+9.043%
2026-05-15	177.2700	180.8000	177.2700	180.8000	-0.237%	7	2,047	+7.174%
2026-05-13	175.0000	181.6900	175.0000	181.2300	+1.552%	5	2,041	+6.919%
2026-05-11	178.5300	178.7100	176.8900	178.4600	+1.756%	143	2,041	+8.579%
2026-05-08	175.3800	175.3800	175.3800	175.3800	+2.603%	1	2,069	+10.486%
2026-05-06	170.9500	170.9500	170.9300	170.9300	+4.865%	2	2,069	+13.362%
2026-05-05	163.0000	163.0000	163.0000	163.0000	+0.679%	2	2,069	+18.877%
2026-05-01	162.0500	162.5000	161.8900	161.9000	+6.275%	8	2,073	+19.685%
2026-04-28	152.3400	152.3400	152.3400	152.3400	-0.366%	4	2,073	+27.196%
2026-04-23	153.6400	153.6800	152.9000	152.9000	+1.777%	17	2,073	+26.730%
2026-04-21	150.2300	150.2300	150.2300	150.2300	-0.213%	12	2,079	+28.982%
2026-04-20	150.5500	150.5500	150.5500	150.5500	-1.019%	3	2,080	+28.708%
2026-04-17	151.5200	153.4400	151.5200	152.1000	+4.608%	8	2,080	+27.396%
2026-04-16	145.3100	145.4100	145.3100	145.4000	+1.678%	6	2,084	+33.267%
2026-04-15	140.7300	143.0000	140.7300	143.0000	+4.532%	4	2,087	+35.503%
2026-04-14	136.8000	136.8000	136.8000	136.8000	+9.161%	1	2,087	+41.645%
2026-04-13	124.1900	125.3200	124.1900	125.3200	-0.143%	3	2,088	+54.620%
2026-04-10	125.5000	125.5000	125.5000	125.5000	+16.430%	1	2,091	+54.398%
2026-04-06	107.7900	107.7900	107.7900	107.7900	+0.974%	1	2,092	+79.766%
2026-04-02	106.7500	106.7500	106.7500	106.7500	-1.449%	1	2,093	+81.518%
2026-04-01	107.5000	109.0000	107.5000	108.3200	+20.222%	6	2,093	+78.887%
2026-03-30	94.7200	94.9100	90.1000	90.1000	-5.018%	15	2,096	+115.061%
2026-03-27	97.9500	97.9500	94.4000	94.8600	-7.787%	8	2,108	+104.269%
2026-03-26	108.7100	108.7100	102.8700	102.8700	-6.524%	6	2,109	+88.364%
2026-03-25	111.6000	111.6000	110.0500	110.0500	+2.889%	9	2,111	+76.075%
2026-03-24	106.9600	106.9600	106.9600	106.9600	-4.764%	1	2,110	+81.161%
2026-03-23	112.3200	112.3200	112.3100	112.3100	+8.219%	8	2,111	+72.531%
2026-03-20	108.0500	108.0500	103.7800	103.7800	-7.455%	11	2,105	+86.712%
2026-03-19	112.1400	112.1400	112.1400	112.1400	-2.487%	1	2,115	+72.793%
2026-03-18	115.0000	115.0000	115.0000	115.0000	-9.313%	10	2,115	+68.496%
2026-03-10	126.8100	126.8100	126.8100	126.8100	-0.134%	5	2,115	+52.803%
2026-03-09	120.4500	126.9800	120.4500	126.9800	+0.682%	10	2,115	+52.599%
2026-03-03	126.1200	126.1200	126.1200	126.1200	-6.474%	5	2,110	+53.639%
2026-03-02	134.7800	134.8500	134.6100	134.8500	-0.918%	14	2,115	+43.693%
2026-02-26	134.8000	136.1000	134.6300	136.1000	-1.205%	11	2,103	+42.373%
2026-02-25	138.5000	138.5000	137.7600	137.7600	+1.848%	2	2,109	+40.658%
2026-02-24	135.2600	135.2600	135.2600	135.2600	-1.270%	1	2,109	+43.257%
2026-02-20	137.0000	137.0000	137.0000	137.0000	+4.183%	2	2,110	+41.438%
2026-02-17	127.9600	131.5000	127.4400	131.5000	-6.406%	11	2,110	+47.354%
2026-02-11	140.5000	140.5000	140.5000	140.5000	-1.265%	1	2,119	+37.915%
2026-02-09	143.0100	143.0100	142.3000	142.3000	+2.073%	2	2,118	+36.170%
2026-02-06	139.4100	139.4100	139.4100	139.4100	+7.247%	10	2,119	+38.993%
2026-02-05	130.6100	130.6100	129.8700	129.9900	-6.650%	42	2,129	+49.065%
2026-01-30	140.9700	140.9700	138.5000	139.2500	+2.390%	6	2,149	+39.153%
2026-01-29	137.2000	137.2100	136.0000	136.0000	-5.758%	56	2,154	+42.478%
2026-01-28	144.3100	144.3100	144.3100	144.3100	-0.338%	2	2,201	+34.273%
2026-01-27	144.4800	144.8000	144.4600	144.8000	+1.650%	37	2,201	+33.819%
2026-01-26	142.2100	142.4500	142.2100	142.4500	+2.711%	5	2,224	+36.027%
2026-01-23	139.5900	139.5900	138.6900	138.6900	+0.159%	4	2,227	+39.714%
2026-01-22	139.1100	140.0900	138.1700	138.4700	+1.921%	17	2,231	+39.936%
2026-01-21	133.6100	135.8600	133.6100	135.8600	+4.774%	13	2,235	+42.625%
2026-01-20	133.8400	133.8400	129.2200	129.6700	-9.398%	11	2,242	+49.433%
2026-01-15	143.1200	143.1200	143.1200	143.1200	+4.065%	1	2,231	+35.390%
2026-01-14	137.5300	137.5300	137.5300	137.5300	-4.214%	1	2,231	+40.893%
2026-01-09	142.6300	143.5800	142.6300	143.5800	+2.499%	3	2,232	+34.956%
2026-01-08	140.0800	140.0800	140.0800	140.0800	-1.073%	1	2,233	+38.328%
2026-01-07	141.8400	141.8400	141.5200	141.6000	+0.234%	3	2,234	+36.843%
2026-01-06	140.1700	141.2700	140.1700	141.2700	+1.816%	4	2,235	+37.163%
2026-01-05	139.1000	139.1000	138.7000	138.7500	+3.638%	10	2,233	+39.654%
2026-01-02	133.0500	134.5000	132.7600	133.8800	-0.866%	7	2,238	+44.734%
2025-12-31	135.8500	135.8500	135.0500	135.0500	-2.646%	34	2,242	+43.480%
2025-12-30	138.6400	138.7200	138.6300	138.7200	-0.488%	3	2,242	+39.684%
2025-12-29	139.4000	139.4000	139.4000	139.4000	-0.790%	2	2,244	+39.003%
2025-12-24	140.5100	140.5100	140.5100	140.5100	+1.232%	1	2,244	+37.905%
2025-12-23	136.8200	138.9800	136.8200	138.8000	+1.336%	4	2,244	+39.604%
2025-12-22	135.9600	136.9700	135.9600	136.9700	+2.707%	8	2,245	+41.469%
2025-12-19	133.3600	133.3600	133.3600	133.3600	+0.786%	4	2,238	+45.298%
2025-12-18	132.3200	132.3200	132.3200	132.3200	+2.193%	1	2,238	+46.440%
2025-12-17	131.6000	131.6000	129.4800	129.4800	-2.639%	2	2,237	+49.652%
2025-12-16	132.9900	132.9900	132.9900	132.9900	-0.820%	1	2,236	+45.703%
2025-12-15	133.8400	134.1500	133.8400	134.0900	-5.330%	5	2,235	+44.507%
2025-12-11	141.2300	141.6400	141.2300	141.6400	-0.232%	3	2,238	+36.805%
2025-12-10	141.4100	141.9700	141.4100	141.9700	+1.836%	17	2,237	+36.487%
2025-12-05	139.5600	141.4000	139.4100	139.4100	+0.621%	8	2,239	+38.993%
2025-12-04	138.5500	138.5500	138.5500	138.5500	-0.281%	1	2,239	+39.856%
2025-12-03	137.1300	138.9400	137.1300	138.9400	+1.209%	5	2,240	+39.463%
2025-12-02	137.7400	137.7400	137.1200	137.2800	+1.060%	5	2,244	+41.149%
2025-12-01	136.0000	136.0000	135.8400	135.8400	-0.147%	2	2,245	+42.646%
2025-11-28	136.0400	136.0400	136.0400	136.0400	-0.795%	1	2,244	+42.436%
2025-11-26	136.3700	137.1300	136.3700	137.1300	+7.141%	4	2,241	+41.304%
2025-11-24	124.6200	128.2100	122.5300	127.9900	+9.571%	10	2,241	+51.395%
2025-11-21	116.7100	116.8100	116.7100	116.8100	-2.820%	18	2,238	+65.885%
2025-11-20	125.4000	125.4000	120.2000	120.2000	-3.647%	2	2,253	+61.206%
2025-11-19	127.3800	127.3800	124.7400	124.7500	+0.128%	15	2,253	+55.327%
2025-11-18	124.5900	124.5900	124.5900	124.5900	-1.704%	3	2,251	+55.526%
2025-11-17	130.1900	130.1900	126.7500	126.7500	-1.546%	7	2,251	+52.876%
2025-11-14	128.7400	128.7400	128.7400	128.7400	-2.462%	1	2,254	+50.513%
2025-11-13	132.2500	132.7900	131.9700	131.9900	-6.872%	10	2,253	+46.807%
2025-11-12	142.0100	142.0100	141.7300	141.7300	+0.262%	8	2,249	+36.718%
2025-11-11	141.2500	141.3600	141.2500	141.3600	+1.203%	11	2,243	+37.076%
2025-11-10	136.8500	139.6800	136.8500	139.6800	+7.612%	12	2,233	+38.724%
2025-11-07	128.4600	129.8400	125.3400	129.8000	-0.376%	17	2,240	+49.284%
2025-11-06	133.4100	133.5000	130.2900	130.2900	-4.549%	14	2,227	+48.722%
2025-11-05	136.5000	136.5000	136.5000	136.5000	+0.183%	1	2,218	+41.956%
2025-11-04	138.8200	138.8200	136.2500	136.2500	-4.399%	3	2,218	+42.217%
2025-11-03	141.1500	142.5200	141.0600	142.5200	-0.350%	4	2,216	+35.960%
2025-10-31	142.9000	143.0200	142.9000	143.0200	+1.866%	2	2,216	+35.485%
2025-10-30	143.3600	143.3600	140.4000	140.4000	-2.837%	3	2,215	+38.013%
2025-10-29	147.0000	147.0000	144.5000	144.5000	-0.892%	22	2,214	+34.097%
2025-10-28	145.8000	145.8000	145.8000	145.8000	+3.010%	1	2,200	+32.901%
2025-10-27	141.3000	141.5400	141.3000	141.5400	+4.089%	3	2,198	+36.901%
2025-10-24	135.9800	135.9800	135.9800	135.9800	+3.117%	1	2,198	+42.499%
2025-10-23	131.8500	131.8700	131.8500	131.8700	+3.843%	2	2,198	+46.940%
2025-10-22	130.9000	130.9000	126.9900	126.9900	-3.076%	3	2,198	+52.587%
2025-10-21	131.0200	131.0200	131.0200	131.0200	+3.795%	9	2,198	+47.893%
2025-10-17	125.8800	126.2300	125.5400	126.2300	+2.045%	259	2,198	+53.506%
2025-10-16	128.4200	128.8600	123.4400	123.7000	-4.832%	628	2,227	+56.645%
2025-10-15	130.4700	130.4700	129.9800	129.9800	+3.463%	2	2,296	+49.077%
2025-10-13	125.6300	125.6300	125.6300	125.6300	+2.321%	1	2,295	+54.239%
2025-10-10	134.2000	134.2000	122.7800	122.7800	-7.161%	6	2,295	+57.819%
2025-10-09	132.2500	132.2500	132.2500	132.2500	-1.291%	1	2,294	+46.518%
2025-10-08	133.1200	134.0000	133.1100	133.9800	+0.457%	10	2,294	+44.626%
2025-10-06	132.5000	133.3700	131.9500	133.3700	+2.845%	5	2,292	+45.288%
2025-10-02	129.6800	129.6800	129.6800	129.6800	+3.068%	1	2,292	+49.422%
2025-09-30	125.8200	125.8200	125.8200	125.8200	+0.511%	3	2,292	+54.006%
2025-09-29	126.0100	126.0100	124.7300	125.1800	+1.082%	3	2,292	+54.793%
2025-09-26	123.8400	123.8400	123.8400	123.8400	+1.500%	1	2,293	+56.468%
2025-09-25	122.0100	122.0100	122.0100	122.0100	-2.951%	1	2,293	+58.815%
2025-09-23	128.2800	128.2800	125.7200	125.7200	-0.781%	3	2,293	+54.128%
2025-09-22	126.7100	126.7100	126.7100	126.7100	+1.392%	1	2,292	+52.924%
2025-09-19	124.9700	124.9700	124.9700	124.9700	+0.418%	5	2,292	+55.053%
2025-09-18	122.5800	124.4700	122.5800	124.4500	+2.361%	5	2,297	+55.701%
2025-09-17	121.5800	121.5800	121.5800	121.5800	-0.140%	1	2,298	+59.377%
2025-09-16	122.1800	122.1800	121.7500	121.7500	+1.696%	8	2,297	+59.154%
2025-09-12	119.7200	119.7200	119.7200	119.7200	+1.021%	1	2,302	+61.853%
2025-09-11	118.5100	118.5100	118.5100	118.5100	+3.277%	6	2,302	+63.505%
2025-09-10	114.7500	114.7500	114.7500	114.7500	+1.900%	45	2,302	+68.863%
2025-09-09	111.9400	112.6100	111.9400	112.6100	+2.067%	5	2,347	+72.072%
2025-09-08	110.3300	110.3300	110.3300	110.3300	-0.082%	18	2,348	+75.628%
2025-09-04	110.3200	110.4200	110.3200	110.4200	+4.584%	4	2,348	+75.485%
2025-09-02	104.1500	105.5800	103.9400	105.5800	-3.791%	9	2,348	+83.529%
2025-08-29	109.8000	109.8000	109.7400	109.7400	-1.366%	2	2,345	+76.572%
2025-08-28	111.2600	111.2600	111.2600	111.2600	+0.797%	1	2,345	+74.160%
2025-08-27	110.3800	110.3800	110.3800	110.3800	+1.508%	2	2,346	+75.548%
2025-08-26	107.7800	108.7400	107.7800	108.7400	+0.110%	3	2,346	+78.196%
2025-08-25	108.6200	108.6200	108.6200	108.6200	-1.255%	1	2,347	+78.393%
2025-08-22	106.0500	110.2100	106.0500	110.0000	+6.362%	12	2,348	+76.155%
2025-08-21	103.6800	103.7400	103.4200	103.4200	+0.068%	6	2,351	+87.362%
2025-08-20	103.3700	103.3900	103.3500	103.3500	-6.471%	4	2,351	+87.489%
2025-08-14	110.5000	110.5000	110.5000	110.5000	-0.181%	1	2,351	+75.357%
2025-08-13	110.0100	111.4900	109.8300	110.7000	+1.849%	43	2,351	+75.041%
2025-08-12	105.8000	108.7500	105.8000	108.6900	+3.960%	325	2,363	+78.278%
2025-08-11	104.5500	104.5500	104.5500	104.5500	+4.217%	1	2,369	+85.337%
2025-08-07	100.3200	100.3200	100.3200	100.3200	+2.766%	1	2,370	+93.152%
2025-08-06	98.5000	98.5000	97.6200	97.6200	-0.296%	4	2,371	+98.494%
2025-08-05	100.5700	101.0000	97.9100	97.9100	-1.598%	35	2,375	+97.906%
2025-08-04	99.5000	99.5000	99.5000	99.5000	+3.927%	1	2,394	+94.744%
2025-08-01	93.8000	95.7600	93.1100	95.7400	-9.251%	17	2,394	+102.392%
2025-07-28	107.1800	107.1800	105.5000	105.5000	+0.591%	6	2,381	+83.668%
2025-07-25	104.8800	104.8800	104.8800	104.8800	-0.076%	2	2,385	+84.754%
2025-07-24	104.8800	104.9600	104.8800	104.9600	+4.834%	3	2,385	+84.613%
2025-07-18	100.1200	100.1200	100.1200	100.1200	+2.153%	1	2,384	+93.538%
2025-07-17	98.0100	98.0100	98.0100	98.0100	+2.532%	2	2,385	+97.704%
2025-07-14	95.5900	95.5900	95.5900	95.5900	-1.250%	1	2,385	+102.709%
2025-07-11	96.8000	96.8000	96.8000	96.8000	-1.985%	1	2,386	+100.176%
2025-07-10	98.7600	98.7600	98.7600	98.7600	+1.731%	2	2,387	+96.203%
2025-07-09	97.0800	97.0800	97.0800	97.0800	+2.557%	1	2,387	+99.598%
2025-07-08	94.6600	94.6600	94.6600	94.6600	+0.169%	1	2,388	+104.701%
2025-07-07	97.2400	97.2400	94.5000	94.5000	-4.497%	107	2,388	+105.048%
2025-07-03	98.9500	98.9500	98.9500	98.9500	+6.467%	1	2,390	+95.826%
2025-07-02	93.3100	93.3600	92.9400	92.9400	-0.386%	54	2,390	+108.489%
2025-07-01	92.1300	93.3000	92.1300	93.3000	+2.370%	3	2,438	+107.685%
2025-06-27	91.0000	91.1400	91.0000	91.1400	+4.005%	3	2,437	+112.607%
2025-06-26	86.0800	87.7500	86.0800	87.6300	+3.790%	41	2,437	+121.123%
2025-06-25	84.6100	84.6100	84.3600	84.4300	+0.071%	11	2,397	+129.504%
2025-06-24	83.1800	84.3700	83.1800	84.3700	+4.470%	8	2,407	+129.667%
2025-06-23	78.5000	80.7600	77.5700	80.7600	+4.951%	14	2,407	+139.933%
2025-06-20	78.6000	78.8000	76.9500	76.9500	-4.076%	6	2,395	+151.813%
2025-06-17	79.8500	80.2200	79.8500	80.2200	-1.812%	3	2,397	+141.548%
2025-06-16	81.5900	81.7000	81.5900	81.7000	+1.743%	18	2,397	+137.173%
2025-06-13	80.0000	80.3000	79.7600	80.3000	-2.311%	6	2,397	+141.308%
2025-06-12	82.2000	82.2000	82.2000	82.2000	+0.024%	1	2,397	+135.730%
2025-06-11	82.7000	82.7000	82.1800	82.1800	+0.110%	2	2,397	+135.787%
2025-06-10	81.8600	82.1600	81.8600	82.0900	+2.267%	17	2,397	+136.046%
2025-06-09	80.3200	81.1400	80.2700	80.2700	+0.200%	5	2,408	+141.398%
2025-06-06	79.5300	80.1100	79.3400	80.1100	+4.446%	12	2,408	+141.880%
2025-06-05	78.0000	78.1700	76.3000	76.7000	-1.515%	10	2,407	+152.634%
2025-06-04	77.8800	77.8800	77.8800	77.8800	+1.038%	3	2,401	+148.806%
2025-06-03	77.0800	77.0800	77.0800	77.0800	+2.979%	3	2,401	+151.388%
2025-06-02	73.1100	74.8500	73.1100	74.8500	+1.768%	4	2,404	+158.878%
2025-05-30	72.8400	73.7900	72.5000	73.5500	-3.122%	40	2,403	+163.453%
2025-05-28	75.2500	75.9200	75.2500	75.9200	+2.484%	2	2,400	+155.229%
2025-05-27	74.0800	74.0800	74.0800	74.0800	+6.162%	7	2,399	+161.569%
2025-05-23	66.8700	69.7800	66.8700	69.7800	-2.556%	40	2,388	+177.687%
2025-05-22	71.6100	71.6100	71.6100	71.6100	-0.913%	2	2,388	+170.591%
2025-05-21	72.5000	72.5000	72.2700	72.2700	-6.736%	4	2,388	+168.120%
2025-05-20	77.9200	77.9200	77.4900	77.4900	-0.424%	3	2,384	+150.058%
2025-05-16	77.4900	77.8200	77.4900	77.8200	+4.456%	204	2,383	+148.998%
2025-05-15	74.7400	74.7400	74.5000	74.5000	+1.044%	6	2,383	+160.094%
2025-05-14	73.5000	73.7700	73.2500	73.7300	-1.219%	7	2,387	+162.810%
2025-05-13	71.1300	74.6400	70.9300	74.6400	+6.781%	362	2,389	+159.606%
2025-05-12	68.2900	70.4000	67.6400	69.9000	+20.000%	81	2,383	+177.210%
2025-05-06	58.2500	58.2500	58.2500	58.2500	-3.687%	6	2,364	+232.652%
2025-05-05	60.7500	60.7500	60.4800	60.4800	-2.452%	2	2,365	+220.387%
2025-05-02	62.0800	62.7100	62.0000	62.0000	+5.676%	10	2,365	+212.532%
2025-05-01	57.2600	58.6700	56.4800	58.6700	+23.750%	30	2,368	+230.271%
2025-04-30	48.1200	48.1200	47.4100	47.4100	-11.383%	2	2,375	+308.711%
2025-04-29	53.4200	53.5000	53.4200	53.5000	+3.662%	5	2,375	+262.187%
2025-04-28	51.6100	51.6100	51.6100	51.6100	+1.895%	1	2,379	+275.450%
2025-04-25	49.7200	51.3900	49.6500	50.6500	+0.556%	16	2,379	+282.567%
2025-04-24	49.4200	50.3700	49.3200	50.3700	+9.026%	5	2,381	+284.693%
2025-04-23	47.3000	49.0500	46.0700	46.2000	+15.760%	6	2,381	+319.416%
2025-04-22	39.2600	39.9100	39.2600	39.9100	+16.935%	7	2,383	+385.517%
2025-04-21	35.1600	35.1600	33.1200	34.1300	-18.486%	36	2,383	+467.741%
2025-04-17	41.7800	42.2400	41.7800	41.8700	+6.134%	10	2,386	+362.790%
2025-04-16	44.9800	44.9800	39.4500	39.4500	-16.064%	20	2,386	+391.179%
2025-04-15	49.5000	49.5000	47.0000	47.0000	-5.051%	15	2,400	+312.277%
2025-04-14	47.7400	49.5000	47.7400	49.5000	+3.730%	16	2,390	+291.455%
2025-04-11	43.1100	48.2000	42.2700	47.7200	+8.209%	16	2,385	+306.056%
2025-04-10	44.9900	44.9900	39.3200	44.1000	-11.268%	3	2,385	+339.388%
2025-04-09	41.2100	49.7000	41.2100	49.7000	+46.608%	5	2,383	+289.879%
2025-04-08	37.0000	37.0000	33.7500	33.9000	+12.438%	16	2,385	+471.593%
2025-04-07	23.7700	30.1500	22.8900	30.1500	-6.454%	7	2,390	+542.687%
2025-04-04	37.2200	37.2200	29.9100	32.2300	-25.047%	1,010	2,391	+501.210%
2025-04-03	48.5400	48.5400	43.0000	43.0000	-22.313%	23	2,468	+350.628%
2025-04-02	56.3300	56.3300	55.3500	55.3500	+3.265%	22	2,467	+250.081%
2025-04-01	53.7700	54.6600	53.6000	53.6000	-1.216%	15	2,489	+261.511%
2025-03-31	54.2600	54.2600	54.2600	54.2600	-0.092%	3	2,488	+257.114%
2025-03-28	54.5700	54.9100	53.8900	54.3100	-10.083%	24	2,491	+256.785%
2025-03-27	60.4000	60.4000	60.4000	60.4000	-0.984%	1	2,487	+220.811%
2025-03-26	61.0000	61.0000	61.0000	61.0000	-6.154%	5	2,487	+217.656%
2025-03-25	65.4100	65.4100	65.0000	65.0000	+1.610%	11	2,482	+198.108%
2025-03-24	63.6900	63.9700	63.6900	63.9700	+12.130%	3	2,474	+202.908%
2025-03-18	57.0500	57.0500	57.0500	57.0500	-8.427%	1	2,474	+239.649%
2025-03-17	62.2900	62.3000	62.2900	62.3000	+17.658%	2	2,474	+211.027%
2025-03-13	56.2600	56.2600	52.9500	52.9500	-4.093%	2	2,475	+265.949%
2025-03-11	55.2100	55.2100	55.2100	55.2100	-3.310%	1	2,475	+250.969%
2025-03-10	63.9500	63.9500	56.6100	57.1000	-8.728%	8	2,476	+239.352%
2025-03-07	64.2000	64.2000	62.5600	62.5600	-4.489%	16	2,472	+209.735%
2025-03-06	71.0000	71.0000	65.5000	65.5000	-10.909%	14	2,464	+195.832%
2025-03-05	70.1500	73.5200	67.7800	73.5200	+3.549%	6	2,457	+163.561%
2025-03-04	72.7900	74.2500	67.9000	71.0000	-9.600%	46	2,455	+172.915%
2025-02-28	76.7000	78.5900	75.2500	78.5400	-8.044%	18	2,445	+146.715%
2025-02-26	86.8000	86.8000	85.4100	85.4100	+6.896%	14	2,441	+126.870%
2025-02-25	82.4000	82.4000	79.9000	79.9000	-8.738%	6	2,454	+142.516%
2025-02-24	86.6800	87.7300	86.6800	87.5500	-2.798%	10	2,454	+121.325%
2025-02-21	90.2800	90.5300	89.7400	90.0700	-7.516%	74	2,454	+115.133%
2025-02-20	97.3900	97.3900	97.3900	97.3900	+1.342%	1	2,453	+98.963%
2025-02-18	95.3800	96.1000	95.3800	96.1000	+4.230%	5	2,452	+101.634%
2025-02-07	92.2000	92.2000	92.2000	92.2000	+4.666%	2	2,452	+110.163%
2025-02-04	88.0900	88.0900	88.0900	88.0900	+0.847%	1	2,452	+119.968%
2025-02-03	87.3500	87.3500	87.3500	87.3500	-5.322%	2	2,452	+121.832%
2025-01-29	92.2600	92.2600	92.2600	92.2600	+2.797%	1	2,454	+110.026%
2025-01-27	90.0000	90.0000	89.5100	89.7500	-7.427%	7	2,454	+115.900%
2025-01-23	96.9500	96.9500	96.9500	96.9500	+2.452%	1	2,454	+99.866%
2025-01-22	94.8000	96.1600	94.6300	94.6300	+1.983%	27	2,454	+104.766%
2025-01-21	93.6200	93.6200	92.7900	92.7900	+9.049%	4	2,475	+108.826%
2025-01-15	83.0000	85.0900	83.0000	85.0900	+7.722%	3	2,477	+127.724%
2025-01-14	80.0000	80.3700	76.5000	78.9900	+0.178%	27	2,478	+145.310%
2025-01-13	75.0000	78.8500	75.0000	78.8500	+0.960%	62	2,479	+145.745%
2025-01-10	79.8200	80.0400	77.0900	78.1000	-9.428%	204	2,431	+148.105%
2025-01-07	86.2300	86.2300	86.2300	86.2300	-2.234%	1	2,351	+124.713%
2025-01-06	89.2700	90.2100	88.2000	88.2000	+10.943%	5	2,352	+119.694%
2025-01-02	79.5000	79.5000	79.5000	79.5000	-3.001%	2	2,354	+143.736%
2024-12-31	81.9600	81.9600	81.9600	81.9600	-13.003%	30	2,354	+136.420%
2024-12-24	92.5000	94.2100	92.5000	94.2100	+5.854%	3	2,354	+105.679%
2024-12-20	82.7000	89.0000	80.0000	89.0000	+3.164%	3	2,354	+117.719%
2024-12-19	88.0100	88.0100	86.0000	86.2700	-1.966%	6	2,354	+124.609%
2024-12-18	91.7800	91.7800	88.0000	88.0000	-11.859%	13	2,355	+120.193%
2024-12-16	99.6400	99.8400	99.6400	99.8400	+0.910%	2	2,353	+94.081%
2024-12-11	98.9400	98.9400	98.9400	98.9400	-0.862%	5	2,353	+95.846%
2024-12-06	99.0000	99.8000	98.8000	99.8000	-0.070%	74	2,353	+94.158%
2024-12-05	99.7900	99.8700	99.7900	99.8700	+1.898%	4	2,376	+94.022%
2024-12-04	98.0000	98.0100	98.0000	98.0100	+2.521%	33	2,376	+97.704%
2024-12-02	97.2600	97.2600	95.6000	95.6000	+4.859%	4	2,376	+102.688%
2024-11-27	92.8200	92.8200	91.1700	91.1700	-1.725%	2	2,374	+112.537%
2024-11-25	94.5600	94.5600	92.7700	92.7700	+1.945%	72	2,374	+108.871%
2024-11-22	91.0000	91.0000	91.0000	91.0000	+6.234%	2	2,367	+112.934%
2024-11-20	85.6600	85.6600	85.6600	85.6600	+0.351%	2	2,367	+126.208%
2024-11-19	85.3600	85.3600	85.3600	85.3600	-1.364%	1	2,367	+127.003%
2024-11-18	86.5400	86.5400	86.5400	86.5400	+2.172%	2	2,366	+123.908%
2024-11-15	86.0000	86.0000	83.3700	84.7000	-6.440%	8	2,364	+128.772%
2024-11-14	91.6400	92.0000	90.5300	90.5300	-5.254%	6	2,362	+114.040%
2024-11-11	94.2700	95.5500	94.0100	95.5500	+3.521%	199	2,365	+102.794%
2024-11-08	92.4000	92.5400	92.2300	92.3000	+2.556%	18	2,550	+109.935%
2024-11-07	89.6000	90.0000	89.4400	90.0000	+2.881%	5	2,558	+115.300%
2024-11-06	84.4300	88.4800	84.4300	87.4800	+19.934%	723	2,558	+121.502%
2024-11-04	72.9400	72.9400	72.9400	72.9400	-2.747%	1	2,783	+165.657%
2024-11-01	74.3700	76.4900	74.3700	75.0000	+0.577%	30	2,783	+158.360%
2024-10-31	73.7900	74.5700	73.7900	74.5700	-7.194%	3	2,792	+159.850%
2024-10-30	80.4900	80.4900	80.3500	80.3500	-1.278%	21	2,790	+141.157%
2024-10-29	81.0000	82.0000	80.7200	81.3900	+0.893%	18	2,770	+138.076%
2024-10-28	80.8900	80.8900	80.2000	80.6700	+1.344%	12	2,753	+140.201%
2024-10-25	81.9200	82.0000	79.1200	79.6000	+0.126%	188	2,744	+143.430%
2024-10-24	80.5000	80.5000	78.3900	79.5000	+2.726%	244	2,705	+143.736%
2024-10-23	80.0000	80.0000	76.2500	77.3900	-3.287%	64	2,582	+150.381%
2024-10-22	81.3300	81.3300	80.0200	80.0200	-1.816%	2	2,555	+142.152%
2024-10-21	81.5000	81.5300	81.5000	81.5000	-2.031%	55	2,553	+137.755%
2024-10-17	83.2000	83.2000	82.4000	83.1900	+2.061%	9	2,503	+132.925%
2024-10-16	79.8400	82.3100	79.5000	81.5100	+1.659%	247	2,498	+137.725%
2024-10-15	81.8800	81.8800	79.5600	80.1800	-2.753%	671	2,274	+141.669%
2024-10-14	81.0900	83.0000	81.0900	82.4500	+3.063%	35	1,624	+135.015%
2024-10-11	80.1000	80.1900	79.0900	80.0000	+3.627%	498	1,634	+142.213%
2024-10-10	78.0000	78.4500	76.8900	77.2000	-1.531%	47	1,398	+150.997%
2024-10-09	77.5000	78.4000	77.5000	78.4000	+4.408%	26	1,376	+147.156%
2024-10-08	75.0900	75.0900	75.0900	75.0900	+0.724%	1	1,362	+158.050%
2024-10-04	74.0000	74.5500	73.6500	74.5500	+7.872%	10	1,363	+159.920%
2024-10-02	69.1000	69.1100	69.1000	69.1100	-1.749%	3	1,359	+180.379%
2024-10-01	70.3400	70.3400	70.3400	70.3400	-1.732%	1	1,360	+175.476%
2024-09-30	71.4300	71.5800	70.9300	71.5800	+0.112%	3	1,360	+170.704%
2024-09-27	72.2500	72.2500	71.5000	71.5000	+0.676%	8	1,361	+171.007%
2024-09-26	72.3300	72.3300	71.0200	71.0200	+2.556%	6	1,361	+172.839%
2024-09-24	69.2500	69.2500	69.2500	69.2500	+0.977%	1	1,366	+179.812%
2024-09-23	68.5800	68.5800	68.5800	68.5800	+1.766%	1	1,365	+182.546%
2024-09-20	68.1000	68.1000	66.9400	67.3900	-1.907%	6	1,364	+187.535%
2024-09-19	68.8900	69.9800	68.3000	68.7000	+6.182%	8	1,361	+182.052%
2024-09-18	64.7000	64.7000	64.7000	64.7000	-3.519%	1	1,357	+199.490%
2024-09-17	66.8600	67.0600	66.8600	67.0600	+6.394%	2	1,357	+188.950%
2024-09-16	63.0300	63.0300	63.0300	63.0300	-1.129%	2	1,355	+207.425%
2024-09-13	63.7500	63.7500	63.7500	63.7500	+22.998%	2	1,357	+203.953%
2024-09-11	51.8300	51.8300	51.8300	51.8300	-9.436%	5	1,357	+273.857%
2024-09-06	57.2300	57.2300	57.2300	57.2300	+1.905%	4	1,357	+238.581%
2024-09-03	60.3900	60.3900	56.1600	56.1600	-11.139%	2	1,356	+245.032%
2024-08-29	65.2300	65.2300	62.3800	63.2000	-2.000%	5	1,356	+206.598%
2024-08-23	65.4700	65.4700	64.4900	64.4900	-2.288%	4	1,354	+200.465%
2024-08-22	66.0000	66.0000	66.0000	66.0000	+5.196%	1	1,355	+193.591%
2024-08-20	64.5000	64.8400	62.2600	62.7400	+3.891%	5	1,354	+208.846%
2024-08-15	57.9800	60.3900	57.9800	60.3900	+10.706%	16	1,357	+220.864%
2024-08-14	54.5500	54.5500	54.5500	54.5500	+7.488%	1	1,363	+255.215%
2024-08-09	48.9300	50.7500	48.1300	50.7500	+5.729%	10	1,364	+281.813%
2024-08-08	46.5000	48.0000	46.5000	48.0000	0.000%	9	1,363	+303.688%
2024-08-07	48.0000	48.0000	48.0000	48.0000	-0.498%	1	1,362	+303.688%
2024-08-06	47.3500	48.2400	47.3500	48.2400	+15.324%	3	1,362	+301.679%
2024-08-05	41.9800	41.9800	41.8300	41.8300	-15.750%	27	1,362	+363.232%
2024-08-02	50.9900	50.9900	49.6500	49.6500	-15.676%	16	1,362	+290.272%
2024-07-29	58.8800	58.8800	58.8800	58.8800	-0.975%	1	1,357	+229.093%
2024-07-26	59.4600	59.4600	59.4600	59.4600	+6.217%	2	1,356	+225.883%
2024-07-25	55.9800	55.9800	55.9800	55.9800	-0.815%	1	1,357	+246.141%
2024-07-24	60.1300	60.4800	56.4400	56.4400	-15.711%	5	1,358	+243.320%
2024-07-23	66.9600	66.9600	66.9600	66.9600	+4.348%	1	1,362	+189.382%
2024-07-19	64.1700	64.1700	64.1700	64.1700	-7.269%	2	1,363	+201.964%
2024-07-17	70.9400	70.9400	69.2000	69.2000	-4.115%	4	1,363	+180.014%
2024-07-15	72.7800	72.7800	71.6900	72.1700	+3.887%	7	1,363	+168.491%
2024-07-12	70.0000	70.0000	69.4700	69.4700	+0.681%	3	1,358	+178.926%
2024-07-11	70.2500	70.2500	69.0000	69.0000	-1.779%	2	1,357	+180.826%
2024-07-10	67.0600	70.3500	67.0600	70.2500	+3.309%	11	1,357	+175.829%
2024-07-09	68.0000	68.0000	68.0000	68.0000	-1.220%	1	1,356	+184.956%
2024-07-08	69.0000	69.0000	68.8400	68.8400	+3.317%	3	1,357	+181.479%
2024-07-03	65.7100	66.6300	65.7100	66.6300	+2.508%	10	1,355	+190.815%

.dark-mode .yWfTs9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWfTs9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C580SPY Dec 18 2026 580.00 Call (SPY261218C00580000)option OPRA

SPY20261218C580
SPY Dec 18 2026 580.00 Call (SPY261218C00580000)
option OPRA