Dark

SPY20261218C585
SPY Dec 18 2026 585.00 Call (SPY261218C00585000)
option OPRA

EOD

Sep 10, 2026

180.91-2.211%(-4.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	179.7300	180.9100	179.6900	180.9100	-2.211%	16	968	0.000%
2026-09-09	185.0000	185.0000	185.0000	185.0000	-1.846%	3	968	-2.211%
2026-09-08	188.5500	188.5500	188.4700	188.4800	-1.376%	12	971	-4.016%
2026-09-04	193.5000	193.5000	191.1100	191.1100	-0.355%	5	976	-5.337%
2026-08-28	190.0700	191.7900	190.0700	191.7900	+2.616%	23	976	-5.673%
2026-08-24	186.6000	186.9000	186.6000	186.9000	-1.575%	16	987	-3.205%
2026-08-21	189.8900	189.8900	189.8900	189.8900	+1.861%	3	987	-4.729%
2026-08-20	187.9100	187.9100	186.4200	186.4200	-3.419%	2	987	-2.956%
2026-08-19	194.6900	195.6000	193.0200	193.0200	-2.638%	30	987	-6.274%
2026-08-14	198.2500	198.2500	198.2500	198.2500	-1.083%	1	1,010	-8.747%
2026-08-13	200.4200	200.4200	200.4200	200.4200	+2.333%	6	1,010	-9.735%
2026-08-07	195.8500	195.8500	195.8500	195.8500	+2.502%	11	1,010	-7.628%
2026-08-04	191.0700	191.0700	191.0700	191.0700	+20.049%	1	1,010	-5.317%
2026-07-29	159.1600	159.1600	159.1600	159.1600	-4.672%	2	1,011	+13.665%
2026-07-23	166.9600	166.9600	166.9600	166.9600	-6.470%	7	1,011	+8.355%
2026-07-16	178.5100	178.5100	178.5100	178.5100	-0.828%	3	1,011	+1.344%
2026-07-14	180.0000	180.0000	180.0000	180.0000	-1.752%	4	1,011	+0.506%
2026-07-10	183.2300	183.2300	183.2100	183.2100	+6.822%	7	1,015	-1.255%
2026-07-08	171.5000	171.5100	171.5000	171.5100	-2.429%	20	1,019	+5.481%
2026-07-07	175.7800	175.7800	175.7800	175.7800	-2.610%	10	1,019	+2.918%
2026-07-06	180.4900	180.4900	180.4900	180.4900	+3.137%	4	1,022	+0.233%
2026-06-30	174.2000	175.0000	174.0100	175.0000	-0.245%	15	1,026	+3.377%
2026-06-22	175.4300	175.4300	175.4300	175.4300	-3.445%	1	1,036	+3.124%
2026-06-16	181.6900	181.6900	181.6900	181.6900	-1.159%	1	1,037	-0.429%
2026-06-15	183.8200	183.8200	183.8200	183.8200	+6.717%	24	1,036	-1.583%
2026-06-12	172.2500	172.2500	172.2500	172.2500	-3.792%	1	1,036	+5.028%
2026-06-05	179.0400	179.0400	179.0400	179.0400	-5.590%	1	1,036	+1.044%
2026-06-02	189.6400	189.6400	189.6400	189.6400	+3.262%	4	1,037	-4.603%
2026-05-28	183.6500	183.6500	183.6500	183.6500	+2.713%	1	1,037	-1.492%
2026-05-22	178.8000	178.8000	178.8000	178.8000	+2.201%	6	1,037	+1.180%
2026-05-15	172.9100	174.9500	172.7100	174.9500	-3.741%	6	1,043	+3.407%
2026-05-14	181.7500	181.7500	181.7500	181.7500	+6.380%	1	1,048	-0.462%
2026-05-12	170.8500	170.8500	170.8500	170.8500	-0.029%	24	1,061	+5.888%
2026-05-08	171.2200	171.2200	169.0300	170.9000	+3.294%	256	1,061	+5.857%
2026-05-07	165.9500	165.9500	165.4500	165.4500	-0.637%	7	1,232	+9.344%
2026-05-06	166.5100	166.5100	166.5100	166.5100	+7.850%	3	1,232	+8.648%
2026-05-04	154.3400	154.3900	154.3400	154.3900	+0.527%	4	1,235	+17.177%
2026-04-30	153.5800	153.5800	153.5800	153.5800	+4.676%	6	1,239	+17.795%
2026-04-29	146.7700	147.0800	146.7200	146.7200	-0.509%	3	1,245	+23.303%
2026-04-28	147.4700	147.4700	147.4700	147.4700	-2.124%	5	1,245	+22.676%
2026-04-27	150.6700	150.6700	150.6700	150.6700	+1.236%	1	1,250	+20.070%
2026-04-24	148.5700	148.8300	148.5700	148.8300	+0.697%	2	1,250	+21.555%
2026-04-22	146.2400	147.8000	146.2400	147.8000	-0.491%	4	1,250	+22.402%
2026-04-21	148.5300	148.5300	148.5300	148.5300	+0.644%	1	1,250	+21.800%
2026-04-17	148.2900	148.2900	147.5800	147.5800	+5.294%	7	1,250	+22.584%
2026-04-16	140.4300	140.4300	140.1600	140.1600	+5.693%	2	1,257	+29.074%
2026-04-14	132.6100	132.6100	132.6100	132.6100	+6.668%	2	1,258	+36.423%
2026-04-13	122.6700	124.3200	122.6700	124.3200	+2.447%	9	1,260	+45.520%
2026-04-09	121.5300	122.1800	121.1600	121.3500	+2.483%	20	1,265	+49.081%
2026-04-08	116.9900	118.4100	116.9900	118.4100	+13.030%	72	1,281	+52.783%
2026-04-06	104.7600	104.7600	104.7600	104.7600	+0.489%	1	1,337	+72.690%
2026-04-01	104.2500	104.2500	104.2500	104.2500	+15.487%	5	1,337	+73.535%
2026-03-27	94.1600	94.1600	90.2700	90.2700	-9.231%	12	1,342	+100.410%
2026-03-26	102.9300	102.9300	99.2000	99.4500	-8.265%	10	1,349	+81.911%
2026-03-25	108.4100	108.4100	108.4100	108.4100	+1.091%	7	1,343	+66.876%
2026-03-23	107.2400	107.2400	107.2400	107.2400	+5.864%	1	1,343	+68.696%
2026-03-20	100.5400	101.3000	99.9400	101.3000	-5.150%	126	1,344	+78.588%
2026-03-19	106.8000	106.8000	106.8000	106.8000	-8.279%	3	1,287	+69.391%
2026-03-13	116.4400	116.4400	116.4400	116.4400	+1.287%	1	1,287	+55.368%
2026-03-12	114.9600	114.9600	114.9600	114.9600	-8.624%	5	1,288	+57.368%
2026-03-10	125.8100	125.8100	125.8100	125.8100	+7.806%	2	1,283	+43.796%
2026-03-09	112.7700	116.7000	112.7000	116.7000	-4.030%	13	1,281	+55.021%
2026-03-05	127.5300	127.5300	121.6000	121.6000	-5.824%	7	1,287	+48.775%
2026-03-04	129.1200	129.1200	129.1200	129.1200	+8.806%	1	1,280	+40.110%
2026-03-03	118.6700	118.6700	118.6700	118.6700	-7.180%	5	1,280	+52.448%
2026-02-27	127.7000	127.8500	127.7000	127.8500	-2.136%	2	1,275	+41.502%
2026-02-26	130.6500	130.6500	130.1800	130.6400	-2.420%	3	1,276	+38.480%
2026-02-25	133.8800	133.8800	133.8800	133.8800	+5.417%	5	1,282	+35.128%
2026-02-19	127.0000	127.0000	127.0000	127.0000	-5.982%	2	1,282	+42.449%
2026-02-11	135.0800	135.0800	135.0800	135.0800	+4.414%	1	1,284	+33.928%
2026-02-06	129.3700	129.3700	129.3700	129.3700	+2.830%	15	1,285	+39.839%
2026-02-05	125.6900	125.8100	125.6900	125.8100	-8.721%	2	1,300	+43.796%
2026-01-30	137.0300	137.8300	137.0300	137.8300	+4.488%	2	1,301	+31.256%
2026-01-29	136.2100	136.2100	131.9100	131.9100	-0.916%	86	1,301	+37.147%
2026-01-22	133.1300	133.1300	133.1300	133.1300	-0.523%	1	1,383	+35.890%
2026-01-21	133.8300	133.8300	133.8300	133.8300	+2.954%	3	1,384	+35.179%
2026-01-20	129.9900	129.9900	129.9900	129.9900	-5.221%	3	1,385	+39.172%
2026-01-16	137.1500	137.1500	137.1500	137.1500	-0.370%	12	1,394	+31.907%
2026-01-15	137.6600	137.6600	137.6600	137.6600	+2.639%	8	1,394	+31.418%
2026-01-14	134.1200	134.1200	134.1200	134.1200	-2.678%	1	1,399	+34.887%
2026-01-13	137.8100	137.8100	137.8100	137.8100	-2.124%	1	1,400	+31.275%
2026-01-12	139.8800	140.8000	139.8800	140.8000	+0.442%	16	1,401	+28.487%
2026-01-09	139.2300	140.1800	139.2300	140.1800	+3.837%	2	1,386	+29.056%
2026-01-08	135.1100	135.1100	135.0000	135.0000	-2.393%	2	1,387	+34.007%
2026-01-07	138.3100	138.3100	138.3100	138.3100	+2.202%	1	1,387	+30.800%
2026-01-06	135.3300	135.3300	135.3300	135.3300	+0.774%	13	1,387	+33.681%
2026-01-05	134.2900	134.2900	134.2900	134.2900	+2.551%	1	1,400	+34.716%
2025-12-31	131.3800	131.3800	130.9500	130.9500	-2.683%	32	1,433	+38.152%
2025-12-30	134.5600	134.5600	134.5600	134.5600	-1.652%	1	1,433	+34.446%
2025-12-26	136.7800	136.8500	136.7100	136.8200	+1.348%	8	1,432	+32.225%
2025-12-23	134.0300	135.0000	134.0300	135.0000	+1.542%	2	1,433	+34.007%
2025-12-22	132.9500	132.9500	132.9500	132.9500	+2.522%	3	1,433	+36.074%
2025-12-19	129.4300	129.6800	129.4300	129.6800	+2.733%	6	1,433	+39.505%
2025-12-18	125.9200	126.2300	125.9200	126.2300	-2.863%	2	1,439	+43.318%
2025-12-15	129.9500	129.9500	129.9500	129.9500	-0.330%	1	1,438	+39.215%
2025-12-12	130.3800	130.3800	130.3800	130.3800	-4.950%	3	1,437	+38.756%
2025-12-11	137.1600	137.1700	137.1600	137.1700	+2.880%	3	1,434	+31.887%
2025-12-10	133.0300	133.3300	133.0300	133.3300	-0.826%	2	1,437	+35.686%
2025-12-09	134.4400	134.4400	134.4400	134.4400	+1.030%	2	1,439	+34.566%
2025-12-08	135.8900	135.8900	133.0700	133.0700	-2.126%	17	1,439	+35.951%
2025-12-05	137.3300	137.3300	135.9600	135.9600	+1.455%	5	1,444	+33.061%
2025-12-04	135.4700	135.4700	133.6900	134.0100	+0.239%	8	1,445	+34.997%
2025-12-03	133.2400	133.6900	133.2400	133.6900	+0.776%	2	1,450	+35.321%
2025-12-02	132.4300	134.0900	132.4300	132.6600	+0.683%	4	1,450	+36.371%
2025-12-01	133.0400	133.0400	131.7600	131.7600	-2.378%	3	1,447	+37.303%
2025-11-28	134.9700	134.9700	134.9700	134.9700	+1.634%	1	1,445	+34.037%
2025-11-26	132.8000	132.8000	132.8000	132.8000	+7.140%	10	1,434	+36.227%
2025-11-25	123.9500	123.9500	123.9500	123.9500	+2.345%	2	1,434	+45.954%
2025-11-24	121.1100	121.1100	121.1100	121.1100	+1.824%	3	1,434	+49.377%
2025-11-21	114.4000	118.9400	114.0000	118.9400	-7.005%	24	1,433	+52.102%
2025-11-20	127.9000	127.9000	127.9000	127.9000	+5.702%	1	1,419	+41.446%
2025-11-19	120.3700	121.0000	119.2500	121.0000	-6.499%	16	1,408	+49.512%
2025-11-14	121.2900	129.5800	121.2900	129.4100	+1.418%	6	1,409	+39.796%
2025-11-13	134.7700	134.7700	127.6000	127.6000	-6.861%	4	1,409	+41.779%
2025-11-12	138.9400	139.1100	136.2000	137.0000	+1.821%	8	1,408	+32.051%
2025-11-10	131.5300	134.5500	130.7700	134.5500	+11.725%	5	1,406	+34.456%
2025-11-07	122.5300	123.3600	120.4300	120.4300	-7.083%	3	1,405	+50.220%
2025-11-06	132.1800	132.1800	127.7700	129.6100	-1.137%	20	1,406	+39.580%
2025-11-05	131.1000	131.1000	131.1000	131.1000	-1.146%	1	1,399	+37.994%
2025-11-04	132.0700	132.6200	132.0700	132.6200	-4.754%	13	1,398	+36.412%
2025-11-03	137.2300	139.2400	136.8200	139.2400	+2.060%	15	1,379	+29.927%
2025-10-31	136.0000	136.4300	136.0000	136.4300	+0.007%	5	1,379	+32.603%
2025-10-30	139.0000	139.0000	136.4200	136.4200	-3.930%	9	1,383	+32.613%
2025-10-29	142.0000	142.0000	142.0000	142.0000	+2.158%	1	1,391	+27.401%
2025-10-28	139.2000	139.2000	139.0000	139.0000	+0.864%	3	1,392	+30.151%
2025-10-27	135.3400	137.8100	135.3400	137.8100	+11.281%	24	1,418	+31.275%
2025-10-22	125.4500	125.4500	123.8400	123.8400	-3.424%	11	1,418	+46.084%
2025-10-21	127.2800	128.2300	127.1700	128.2300	+4.832%	17	1,407	+41.082%
2025-10-17	119.0000	122.6300	119.0000	122.3200	-0.098%	625	1,407	+47.899%
2025-10-16	122.4400	122.4400	122.4400	122.4400	-2.825%	6	1,114	+47.754%
2025-10-15	126.0000	126.0000	126.0000	126.0000	+5.018%	1	1,108	+43.579%
2025-10-10	129.2100	129.2100	117.2200	119.9800	-7.715%	14	1,107	+50.783%
2025-10-08	130.0900	130.0900	130.0100	130.0100	+2.523%	16	1,113	+39.151%
2025-10-07	126.7500	126.8100	125.6300	126.8100	-1.384%	12	1,106	+42.662%
2025-10-06	128.5900	128.5900	128.5900	128.5900	+1.300%	1	1,106	+40.687%
2025-10-03	127.6800	127.6800	126.9400	126.9400	+1.601%	2	1,106	+42.516%
2025-10-01	124.9400	124.9400	124.9400	124.9400	+2.435%	10	1,106	+44.798%
2025-09-30	121.9700	121.9700	121.9700	121.9700	+0.098%	7	1,096	+48.323%
2025-09-29	122.7400	122.7400	121.8500	121.8500	+1.003%	12	1,093	+48.469%
2025-09-26	120.6400	120.6400	120.6400	120.6400	0.000%	1	1,093	+49.959%
2025-09-24	122.1800	122.1800	120.6400	120.6400	-1.510%	7	1,092	+49.959%
2025-09-23	122.4900	122.4900	122.4900	122.4900	+1.905%	1	1,086	+47.694%
2025-09-18	118.9400	120.5100	118.8100	120.2000	+2.770%	13	1,086	+50.507%
2025-09-17	116.9600	116.9600	116.9600	116.9600	-0.915%	1	1,091	+54.677%
2025-09-16	118.2800	118.2800	117.9400	118.0400	+0.468%	8	1,091	+53.262%
2025-09-15	118.4500	118.4500	117.4900	117.4900	+2.540%	3	1,089	+53.979%
2025-09-11	113.4000	114.5800	113.4000	114.5800	+3.318%	22	1,088	+57.890%
2025-09-10	110.9600	110.9600	110.8500	110.9000	+0.910%	21	1,094	+63.129%
2025-09-05	109.9000	109.9000	109.9000	109.9000	+2.691%	1	1,073	+64.613%
2025-09-04	107.0200	107.0200	107.0200	107.0200	+5.407%	2	1,074	+69.043%
2025-09-02	101.5300	101.5300	101.5300	101.5300	-4.729%	1	1,075	+78.184%
2025-08-27	106.5700	106.5700	106.5700	106.5700	+1.447%	2	1,074	+69.757%
2025-08-25	105.0200	105.0500	105.0200	105.0500	-1.213%	2	1,074	+72.213%
2025-08-22	106.3400	106.3400	106.3400	106.3400	+6.404%	1	1,075	+70.124%
2025-08-21	100.1000	100.1000	99.9200	99.9400	+0.695%	3	1,076	+81.019%
2025-08-20	99.2500	99.2500	99.2500	99.2500	-3.893%	1	1,077	+82.277%
2025-08-19	103.2700	103.2700	103.2700	103.2700	-2.086%	5	1,078	+75.182%
2025-08-18	105.4700	105.4700	105.4700	105.4700	+0.543%	1	1,078	+71.527%
2025-08-15	105.9500	105.9500	104.9000	104.9000	-1.999%	11	1,077	+72.459%
2025-08-14	107.0400	107.0400	107.0400	107.0400	+11.873%	1	1,088	+69.012%
2025-08-05	95.6800	95.6800	95.6800	95.6800	+6.040%	5	1,087	+89.078%
2025-08-01	90.2300	90.2300	90.2300	90.2300	-9.770%	1	1,092	+100.499%
2025-07-31	100.0000	100.0000	100.0000	100.0000	-1.961%	1	1,091	+80.910%
2025-07-24	102.0000	102.0000	102.0000	102.0000	+1.929%	10	1,092	+77.363%
2025-07-23	98.5700	100.0700	98.5700	100.0700	+3.165%	2	1,102	+80.783%
2025-07-18	97.0000	97.0000	97.0000	97.0000	+5.435%	5	1,100	+86.505%
2025-07-16	92.9700	92.9700	92.0000	92.0000	-0.605%	4	1,100	+96.641%
2025-07-15	95.0900	95.0900	92.5600	92.5600	-0.952%	4	1,104	+95.452%
2025-07-10	93.4500	93.4500	93.4500	93.4500	+1.400%	1	1,105	+93.590%
2025-07-09	92.1600	92.1600	92.1600	92.1600	+1.252%	1	1,105	+96.300%
2025-07-07	90.8700	91.0200	90.8700	91.0200	-4.351%	6	1,105	+98.759%
2025-07-03	95.1600	95.1600	95.1600	95.1600	+5.733%	1	1,106	+90.111%
2025-07-02	90.0000	90.0000	90.0000	90.0000	+0.480%	3	1,106	+101.011%
2025-07-01	88.9400	89.7000	88.9400	89.5700	+2.097%	21	1,103	+101.976%
2025-06-30	87.7300	87.7300	87.7300	87.7300	+0.932%	1	1,108	+106.212%
2025-06-27	87.5000	87.5500	86.9200	86.9200	+3.748%	5	1,109	+108.134%
2025-06-26	83.7800	83.7800	83.7800	83.7800	+3.114%	1	1,109	+115.935%
2025-06-25	81.2500	81.2500	81.2500	81.2500	-0.147%	1	1,109	+122.658%
2025-06-24	81.3700	81.3700	81.3700	81.3700	+9.178%	5	1,109	+122.330%
2025-06-23	74.6000	74.6000	74.5300	74.5300	-4.387%	2	1,109	+142.734%
2025-06-16	77.9500	77.9500	77.9500	77.9500	+4.772%	1	1,109	+132.085%
2025-06-13	74.0000	74.4000	74.0000	74.4000	-5.500%	6	1,109	+143.159%
2025-06-12	78.7200	78.7300	78.7200	78.7300	+2.969%	5	1,112	+129.785%
2025-06-11	76.4600	76.4600	76.4600	76.4600	-2.636%	1	1,111	+136.607%
2025-06-10	78.2300	78.5300	78.2300	78.5300	+6.122%	29	1,112	+130.371%
2025-06-05	75.9200	75.9200	74.0000	74.0000	-1.346%	2	1,111	+144.473%
2025-06-04	76.1300	76.1300	75.0100	75.0100	+2.501%	3	1,110	+141.181%
2025-06-03	73.1800	73.1800	73.1800	73.1800	+1.965%	1	1,112	+147.212%
2025-06-02	68.9100	71.7700	68.9100	71.7700	+0.957%	4	1,112	+152.069%
2025-05-30	71.3800	71.3800	68.7700	71.0900	-0.961%	36	1,111	+154.480%
2025-05-28	72.1100	72.1100	71.7800	71.7800	+0.279%	5	1,105	+152.034%
2025-05-27	69.7300	71.5800	69.7300	71.5800	+8.013%	7	1,106	+152.738%
2025-05-23	64.3900	66.2700	64.3500	66.2700	-1.895%	16	1,106	+172.989%
2025-05-22	67.5500	67.5500	67.5500	67.5500	-1.243%	3	1,106	+167.816%
2025-05-21	70.0000	70.2700	68.4000	68.4000	-7.568%	5	1,105	+164.488%
2025-05-19	74.0000	74.0000	74.0000	74.0000	-0.937%	1	1,101	+144.473%
2025-05-16	72.0400	74.7000	72.0400	74.7000	+4.199%	154	1,101	+142.182%
2025-05-15	70.0500	71.6900	70.0500	71.6900	+1.717%	27	1,162	+152.350%
2025-05-14	71.1300	71.1800	70.4800	70.4800	-1.122%	12	1,167	+156.683%
2025-05-13	68.0000	71.2800	67.8500	71.2800	+8.908%	101	1,166	+153.802%
2025-05-12	65.4500	65.4500	65.4500	65.4500	+11.499%	1	1,101	+176.409%
2025-05-09	58.7000	58.7000	58.7000	58.7000	+11.153%	2	1,100	+208.194%
2025-05-07	52.8100	52.8100	52.8100	52.8100	-7.578%	1	1,100	+242.568%
2025-05-02	57.1300	57.1400	56.7400	57.1400	+18.351%	16	1,100	+216.608%
2025-04-30	46.3300	48.2800	45.5900	48.2800	-5.333%	4	1,098	+274.710%
2025-04-29	51.0000	51.0000	51.0000	51.0000	+7.640%	1	1,099	+254.725%
2025-04-25	46.4800	47.3800	46.4800	47.3800	-0.169%	56	1,100	+281.828%
2025-04-24	46.5000	47.4600	46.5000	47.4600	+6.988%	8	1,084	+281.184%
2025-04-23	46.5100	46.5100	44.3600	44.3600	+19.730%	7	1,084	+307.822%
2025-04-22	37.0500	37.0500	37.0500	37.0500	+15.781%	5	1,084	+388.286%
2025-04-21	32.1100	32.5100	31.0500	32.0000	-13.043%	134	1,064	+465.344%
2025-04-16	36.8100	36.8100	36.8000	36.8000	-19.068%	7	1,084	+391.603%
2025-04-15	45.4700	45.4700	45.4700	45.4700	-0.460%	4	1,090	+297.867%
2025-04-11	39.9800	46.1800	39.9800	45.6800	+15.354%	26	1,086	+296.038%
2025-04-10	40.4500	42.0000	37.5000	39.6000	-14.267%	6	1,086	+356.843%
2025-04-09	46.1900	46.1900	46.1900	46.1900	+45.986%	3	1,086	+291.665%
2025-04-08	32.0100	32.0700	31.6400	31.6400	+8.878%	46	1,072	+471.776%
2025-04-04	33.5200	34.0800	28.0300	29.0600	-31.414%	896	1,071	+522.540%
2025-04-03	43.6900	44.6000	42.2900	42.3700	-20.447%	12	1,011	+326.977%
2025-04-01	53.2600	53.2600	53.2600	53.2600	+2.148%	1	1,005	+239.673%
2025-03-31	52.1400	52.1400	52.1400	52.1400	-8.123%	2	1,005	+246.970%
2025-03-27	56.7500	56.7500	56.7500	56.7500	-1.304%	1	1,005	+218.784%
2025-03-20	58.5000	58.5000	57.5000	57.5000	+3.604%	2	1,005	+214.626%
2025-03-18	55.5000	55.5000	55.5000	55.5000	+1.518%	1	1,005	+225.964%
2025-03-13	54.6700	54.6700	54.6700	54.6700	-5.301%	2	1,002	+230.913%
2025-03-12	57.3000	57.7300	57.3000	57.7300	+1.387%	2	1,002	+213.373%
2025-03-11	53.6100	58.6300	53.6100	56.9400	-20.972%	9	1,001	+217.720%
2025-03-05	68.9900	72.0500	68.9900	72.0500	+2.431%	27	1,001	+151.090%
2025-03-04	67.8800	70.6500	67.8800	70.3400	+0.991%	20	980	+157.194%
2025-03-03	71.0200	71.0200	69.6500	69.6500	-9.545%	41	970	+159.742%
2025-02-28	74.0000	77.0000	73.6500	77.0000	+5.523%	44	974	+134.948%
2025-02-27	75.7500	75.7500	72.9700	72.9700	-11.185%	24	967	+147.924%
2025-02-26	83.4200	83.4200	82.1600	82.1600	-3.056%	13	966	+120.192%
2025-02-24	83.2500	84.7500	83.2500	84.7500	-2.776%	9	974	+113.463%
2025-02-21	86.8500	87.1700	86.5000	87.1700	-6.036%	60	973	+107.537%
2025-02-20	92.5000	92.7700	92.5000	92.7700	+2.963%	2	985	+95.009%
2025-02-13	90.1000	90.1000	90.1000	90.1000	+2.386%	1	984	+100.788%
2025-02-06	88.0000	88.0000	88.0000	88.0000	+1.816%	1	984	+105.580%
2025-02-04	86.8600	86.8600	86.0400	86.4300	+1.076%	4	984	+109.314%
2025-02-03	85.5100	85.5100	85.5100	85.5100	-4.989%	1	984	+111.566%
2025-01-30	90.0000	90.0000	90.0000	90.0000	+4.651%	1	984	+101.011%
2025-01-29	86.0000	86.0000	86.0000	86.0000	+0.467%	18	984	+110.360%
2025-01-27	85.6000	85.6000	85.6000	85.6000	-10.084%	1	1,000	+111.343%
2025-01-24	95.2000	95.2000	95.2000	95.2000	+1.709%	4	1,000	+90.032%
2025-01-22	91.3300	94.0700	91.3300	93.6000	+8.271%	36	1,002	+93.280%
2025-01-17	84.8100	86.4500	84.8100	86.4500	+5.132%	4	1,014	+109.265%
2025-01-15	82.2300	82.2300	82.2300	82.2300	+6.778%	2	1,014	+120.005%
2025-01-14	77.1300	77.3600	77.0100	77.0100	+4.279%	6	1,014	+134.918%
2025-01-13	72.1800	73.8500	72.1800	73.8500	-2.172%	4	1,009	+144.970%
2025-01-10	74.6000	78.1600	74.5700	75.4900	-6.049%	34	1,007	+139.648%
2025-01-08	80.8000	80.8000	80.3500	80.3500	+0.702%	15	985	+125.152%
2025-01-07	81.5100	81.5100	79.7900	79.7900	-5.574%	2	985	+126.733%
2025-01-06	87.2100	88.1200	83.5000	84.5000	+1.502%	7	985	+114.095%
2025-01-03	79.6400	83.2500	79.1200	83.2500	+7.711%	106	989	+117.309%
2025-01-02	81.2300	81.2300	76.7300	77.2900	-3.024%	26	992	+134.067%
2024-12-31	80.4000	80.4000	78.7100	79.7000	-0.263%	77	912	+126.989%
2024-12-30	79.5400	79.9100	79.5400	79.9100	-5.072%	4	912	+126.392%
2024-12-27	87.2800	87.2800	84.1800	84.1800	-8.778%	4	908	+114.909%
2024-12-26	92.2800	92.2800	92.2800	92.2800	+10.820%	8	909	+96.045%
2024-12-23	83.2700	83.2700	83.2700	83.2700	-3.923%	1	909	+117.257%
2024-12-20	81.0000	87.0100	79.7500	86.6700	+6.344%	13	908	+108.734%
2024-12-19	85.4100	85.4100	81.5000	81.5000	-4.118%	16	905	+121.975%
2024-12-18	85.0000	85.0000	85.0000	85.0000	-9.052%	2	895	+112.835%
2024-12-17	93.4600	93.4600	93.4600	93.4600	-2.585%	3	893	+93.569%
2024-12-16	95.3000	95.9700	95.3000	95.9400	+2.064%	4	893	+88.566%
2024-12-13	92.7900	94.0000	92.7900	94.0000	-1.209%	4	895	+92.457%
2024-12-11	95.1500	95.1500	95.1500	95.1500	+1.223%	1	894	+90.131%
2024-12-06	94.0000	94.0000	94.0000	94.0000	-0.286%	2	894	+92.457%
2024-12-04	94.6800	94.6800	93.7000	94.2700	+2.915%	9	894	+91.906%
2024-12-02	90.0000	91.6000	90.0000	91.6000	-0.435%	5	898	+97.500%
2024-11-29	92.0000	92.0000	92.0000	92.0000	+3.382%	2	901	+96.641%
2024-11-27	90.8000	90.8000	88.9900	88.9900	-2.764%	8	900	+103.293%
2024-11-26	91.5200	91.5200	91.5200	91.5200	+4.654%	1	900	+97.673%
2024-11-25	91.2400	91.2400	87.4500	87.4500	-0.228%	31	901	+106.872%
2024-11-22	88.5100	88.5100	87.6500	87.6500	+1.919%	10	901	+106.400%
2024-11-21	85.9700	86.0000	84.3900	86.0000	+4.878%	24	883	+110.360%
2024-11-20	82.8000	83.0900	82.0000	82.0000	-2.959%	7	883	+120.622%
2024-11-19	83.1400	84.5000	83.1400	84.5000	+2.350%	6	879	+114.095%
2024-11-18	81.4600	83.1700	81.4600	82.5600	-0.374%	30	873	+119.125%
2024-11-15	83.5300	83.9700	80.3100	82.8700	-5.064%	742	851	+118.306%
2024-11-14	88.3200	88.3200	87.2900	87.2900	-4.077%	2	540	+107.252%
2024-11-13	91.0000	91.0000	91.0000	91.0000	0.000%	1	541	+98.802%
2024-11-12	91.0000	91.0000	91.0000	91.0000	+1.676%	1	541	+98.802%
2024-11-11	90.9300	90.9300	89.5000	89.5000	+0.134%	107	540	+102.134%
2024-11-08	88.5600	89.9900	88.5600	89.3800	+7.170%	112	625	+102.405%
2024-11-06	81.0000	83.4000	81.0000	83.4000	+18.803%	29	630	+116.918%
2024-11-04	71.0000	71.0000	70.2000	70.2000	-1.901%	11	611	+157.707%
2024-11-01	71.5600	71.5600	71.5600	71.5600	+4.452%	2	601	+152.809%
2024-10-31	73.6800	73.6800	68.5100	68.5100	-12.167%	24	601	+164.064%
2024-10-30	78.2800	78.7700	78.0000	78.0000	-0.952%	52	618	+131.936%
2024-10-29	78.8600	78.8600	77.7100	78.7500	+0.962%	51	609	+129.727%
2024-10-28	77.6400	78.6700	76.0300	78.0000	+1.207%	14	575	+131.936%
2024-10-25	77.8000	77.8000	77.0700	77.0700	+0.039%	306	567	+134.735%
2024-10-23	75.7100	77.0400	75.7100	77.0400	-2.604%	6	414	+134.826%
2024-10-22	78.3000	79.1000	78.3000	79.1000	+0.777%	69	409	+128.710%
2024-10-21	79.4300	79.4300	78.4900	78.4900	-0.884%	9	340	+130.488%
2024-10-18	79.3800	80.0000	78.3600	79.1900	+1.046%	110	331	+128.451%
2024-10-17	79.1000	79.1000	78.3700	78.3700	-0.038%	35	286	+130.841%
2024-10-16	78.7000	78.7000	78.4000	78.4000	-0.407%	6	251	+130.753%
2024-10-15	79.6600	79.6600	78.7200	78.7200	-2.875%	2	248	+129.815%
2024-10-14	79.2700	81.0800	78.9800	81.0500	+5.123%	53	246	+123.208%
2024-10-11	77.0000	77.1000	76.4800	77.1000	+4.599%	226	244	+134.643%
2024-10-10	75.3000	75.3000	73.7100	73.7100	-2.007%	21	149	+145.435%
2024-10-09	74.2000	75.8000	74.2000	75.2200	+5.203%	13	148	+140.508%
2024-10-08	72.0000	72.0000	71.5000	71.5000	+7.116%	14	147	+153.021%
2024-10-01	66.5000	66.7500	65.8000	66.7500	-0.566%	41	143	+171.026%
2024-09-25	67.1300	67.1300	67.1300	67.1300	+2.536%	1	128	+169.492%
2024-09-23	65.4700	65.4700	65.4700	65.4700	+2.010%	1	128	+176.325%
2024-09-20	63.3700	64.1800	63.3700	64.1800	-1.865%	4	127	+181.879%
2024-09-19	66.2700	66.3300	65.2700	65.4000	+3.678%	13	126	+176.621%
2024-09-18	63.0800	63.0800	63.0800	63.0800	+0.143%	1	116	+186.795%
2024-09-17	62.9900	62.9900	62.9900	62.9900	+27.150%	1	117	+187.204%
2024-09-06	49.3000	49.5400	49.3000	49.5400	-14.513%	4	116	+265.180%
2024-09-03	57.9500	57.9500	57.9500	57.9500	-3.417%	1	117	+212.183%
2024-08-29	60.0000	60.0000	60.0000	60.0000	+1.232%	2	117	+201.517%
2024-08-28	59.2700	59.2700	59.2700	59.2700	-2.868%	2	117	+205.230%
2024-08-27	61.0200	61.0200	61.0200	61.0200	-2.086%	1	117	+196.477%
2024-08-26	61.6400	62.3200	61.6400	62.3200	+0.096%	2	117	+190.292%
2024-08-23	62.2500	62.2600	62.2500	62.2600	+2.739%	12	118	+190.572%
2024-08-20	60.3400	60.6000	59.1700	60.6000	+1.067%	4	122	+198.531%
2024-08-19	60.2200	60.2200	59.9600	59.9600	+7.148%	2	122	+201.718%
2024-08-16	55.9600	55.9600	55.9600	55.9600	-1.008%	2	121	+223.284%
2024-08-15	55.3000	57.0700	55.3000	56.5300	+22.731%	5	120	+220.025%
2024-08-12	46.0000	46.5100	46.0000	46.0600	-1.392%	3	120	+292.770%
2024-08-09	45.1900	46.7100	45.1900	46.7100	-2.647%	8	119	+287.305%
2024-08-08	44.6700	47.9800	44.2900	47.9800	+7.027%	13	116	+277.053%
2024-08-07	46.0900	46.0900	44.8300	44.8300	+1.840%	18	113	+303.547%
2024-08-06	46.1800	46.1800	44.0200	44.0200	+11.077%	11	101	+310.972%
2024-08-05	42.7000	42.7000	39.6300	39.6300	-15.949%	14	102	+356.498%
2024-08-02	45.8000	48.2400	45.8000	47.1500	-13.200%	24	98	+283.690%
2024-08-01	54.3200	54.3200	54.3200	54.3200	-9.632%	10	90	+233.045%
2024-07-31	59.0700	60.1100	59.0700	60.1100	+4.685%	5	90	+200.965%
2024-07-29	57.2000	57.4200	57.2000	57.4200	+6.078%	2	91	+215.064%
2024-07-25	55.4900	55.4900	54.1300	54.1300	-3.339%	15	90	+234.214%
2024-07-24	58.1700	58.1700	56.0000	56.0000	-13.846%	5	90	+223.054%
2024-07-23	65.0000	65.0000	65.0000	65.0000	+5.674%	2	89	+178.323%
2024-07-19	64.0000	64.0000	61.5100	61.5100	-14.983%	12	89	+194.115%
2024-07-16	70.5800	72.3500	70.5800	72.3500	+6.585%	6	88	+150.048%
2024-07-12	67.8800	67.8800	67.8800	67.8800	-1.766%	6	89	+166.514%
2024-07-10	66.6600	69.1000	66.6600	69.1000	+9.857%	8	86	+161.809%
2024-07-03	62.9000	62.9000	62.9000	62.9000	+2.711%	1	81	+187.615%
2024-07-01	61.2400	61.2400	61.2400	61.2400	-2.778%	1	81	+195.411%
2024-06-28	62.9900	62.9900	62.9900	62.9900	+2.640%	2	81	+187.204%
2024-06-24	61.3700	61.3700	61.3700	61.3700	+1.354%	2	80	+194.786%
2024-06-21	60.5500	60.5500	60.5500	60.5500	-0.477%	6	80	+198.778%
2024-06-18	60.0900	60.9500	60.0900	60.8400	+0.264%	12	77	+197.354%
2024-06-17	58.0000	61.4000	58.0000	60.6800	+7.322%	3	77	+198.138%
2024-06-14	56.2600	56.5400	56.2600	56.5400	+1.581%	6	77	+219.968%
2024-06-11	54.5000	55.6600	54.5000	55.6600	+2.128%	10	77	+225.027%
2024-06-07	54.5000	54.5000	54.5000	54.5000	+0.221%	4	76	+231.945%
2024-06-05	54.3800	54.3800	54.3800	54.3800	+9.022%	2	74	+232.677%
2024-06-04	50.0000	50.0000	49.7100	49.8800	+6.764%	7	74	+262.690%
2024-05-31	46.7200	46.7200	46.7200	46.7200	-8.194%	2	74	+287.222%
2024-05-29	50.8900	50.8900	50.8900	50.8900	+0.236%	3	73	+255.492%
2024-05-24	53.5000	53.5000	50.7700	50.7700	-4.406%	64	76	+256.332%
2024-05-22	53.1100	53.1100	53.1100	53.1100	+2.292%	8	76	+240.633%
2024-05-21	51.9200	51.9200	51.9200	51.9200	-2.038%	10	68	+248.440%
2024-05-20	53.0000	53.0000	53.0000	53.0000	+0.246%	3	63	+241.340%
2024-05-16	52.8800	52.8800	52.8700	52.8700	+14.437%	2	60	+242.179%
2024-05-07	46.2000	46.2000	46.2000	46.2000	+10.421%	1	58	+291.580%
2024-04-30	41.8400	41.8400	41.8400	41.8400	+4.600%	1	58	+332.385%
2024-04-25	39.5000	40.0000	38.7800	40.0000	-2.439%	22	57	+352.275%
2024-04-18	41.0100	41.0100	41.0000	41.0000	-6.307%	7	36	+341.244%
2024-04-15	47.8100	47.8100	43.7600	43.7600	-9.773%	2	36	+313.414%
2024-04-12	48.5000	48.5000	48.5000	48.5000	+1.253%	2	37	+273.010%
2024-04-10	47.0000	47.9000	47.0000	47.9000	-3.738%	6	37	+277.683%
2024-04-05	49.1900	49.7600	49.1900	49.7600	-1.270%	4	31	+263.565%
2024-04-03	50.4000	50.4000	50.4000	50.4000	-2.853%	1	30	+258.948%
2024-04-01	51.8800	51.8800	51.8800	51.8800	+18.529%	2	29	+248.709%
2024-03-15	43.7700	43.7700	43.7700	43.7700	-4.265%	2	26	+313.320%

.dark-mode .j0WfYh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0WfYh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C585SPY Dec 18 2026 585.00 Call (SPY261218C00585000)option OPRA

SPY20261218C585
SPY Dec 18 2026 585.00 Call (SPY261218C00585000)
option OPRA