Dark

SPY20261218C590
SPY Dec 18 2026 590.00 Call (SPY261218C00590000)
option OPRA

EOD

Jul 27, 2026

162.72+2.179%(+3.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	162.7200	162.7200	162.7200	162.7200	+2.179%	3	987	0.000%
2026-07-23	159.2500	159.2500	159.2500	159.2500	-5.005%	2	990	+2.179%
2026-07-17	169.2500	169.2500	167.6400	167.6400	-4.446%	3	990	-2.935%
2026-07-14	175.6400	175.6400	175.4400	175.4400	+0.516%	12	991	-7.250%
2026-07-09	174.5400	174.5400	174.5400	174.5400	+5.897%	3	982	-6.772%
2026-07-08	164.8200	164.8200	164.8200	164.8200	-4.657%	1	983	-1.274%
2026-07-06	172.8700	172.8700	172.8700	172.8700	+3.515%	1	983	-5.871%
2026-06-29	164.0000	167.0800	164.0000	167.0000	-4.500%	6	984	-2.563%
2026-06-18	174.8700	174.8700	174.8700	174.8700	-1.387%	39	989	-6.948%
2026-06-16	177.9700	177.9700	176.6000	177.3300	-0.739%	12	989	-8.239%
2026-06-15	178.6500	178.6500	178.6500	178.6500	+6.593%	1	1,001	-8.917%
2026-06-08	168.9400	168.9400	167.6000	167.6000	-7.648%	2	1,001	-2.912%
2026-06-04	181.4800	181.4800	181.4800	181.4800	+0.532%	3	1,003	-10.337%
2026-06-03	178.7400	180.5200	178.7400	180.5200	-2.632%	7	1,006	-9.860%
2026-06-02	185.4000	185.4000	185.4000	185.4000	+2.352%	2	1,007	-12.233%
2026-05-28	181.1400	181.1400	181.1400	181.1400	+3.966%	1	1,009	-10.169%
2026-05-22	174.2300	174.2300	174.2300	174.2300	+3.095%	8	1,010	-6.606%
2026-05-20	169.0000	169.0000	169.0000	169.0000	-0.412%	1	1,018	-3.716%
2026-05-15	169.7000	169.7000	169.7000	169.7000	-3.667%	2	1,018	-4.113%
2026-05-14	176.1600	176.1600	176.1600	176.1600	+5.878%	1	1,018	-7.629%
2026-05-12	165.1000	166.3800	165.1000	166.3800	-1.082%	5	1,018	-2.200%
2026-05-11	169.2100	169.2100	168.2000	168.2000	+0.815%	4	1,018	-3.258%
2026-05-08	165.8500	166.8400	164.1800	166.8400	+2.356%	27	1,027	-2.469%
2026-05-07	165.0700	165.0700	163.0000	163.0000	+4.823%	2	1,007	-0.172%
2026-05-05	155.5000	155.5000	155.5000	155.5000	+1.382%	1	1,009	+4.643%
2026-05-01	152.8600	153.3800	152.8600	153.3800	+8.850%	5	1,014	+6.089%
2026-04-29	143.8600	145.2100	140.9100	140.9100	-4.025%	6	1,014	+15.478%
2026-04-24	146.8200	146.8200	146.8200	146.8200	+1.606%	10	1,015	+10.830%
2026-04-22	143.9800	144.5000	143.9800	144.5000	+0.292%	2	1,020	+12.609%
2026-04-21	144.6200	144.6200	144.0800	144.0800	+0.727%	7	1,025	+12.937%
2026-04-20	143.0400	143.0400	143.0400	143.0400	-0.321%	3	1,025	+13.758%
2026-04-17	139.0000	143.5000	139.0000	143.5000	+7.402%	6	1,025	+13.394%
2026-04-15	133.6100	133.6100	133.6100	133.6100	+11.193%	5	1,026	+21.787%
2026-04-13	117.6700	120.1600	117.6000	120.1600	+3.873%	4	1,026	+35.419%
2026-04-10	115.6800	115.6800	115.6800	115.6800	+2.408%	1	1,028	+40.664%
2026-04-08	112.9500	112.9600	112.9500	112.9600	+11.621%	2	1,029	+44.051%
2026-04-06	100.7600	101.2000	100.7600	101.2000	+2.006%	2	1,030	+60.791%
2026-04-01	101.7700	101.7700	99.2100	99.2100	+13.448%	2	1,029	+64.016%
2026-03-30	88.8500	88.8500	87.4500	87.4500	+0.842%	5	1,030	+86.072%
2026-03-27	86.7200	86.7200	86.7200	86.7200	-15.887%	2	1,031	+87.638%
2026-03-25	103.1000	103.1000	103.1000	103.1000	+1.837%	1	1,029	+57.827%
2026-03-24	101.6400	101.7800	101.2400	101.2400	-2.400%	10	1,030	+60.727%
2026-03-23	105.5000	107.0100	103.6000	103.7300	+7.570%	17	1,030	+56.869%
2026-03-20	96.4900	97.1100	96.4300	96.4300	-6.151%	15	1,031	+68.744%
2026-03-19	102.7500	102.7500	102.7500	102.7500	-7.391%	6	1,021	+58.365%
2026-03-16	110.9500	110.9500	110.9500	110.9500	+2.447%	1	1,021	+46.661%
2026-03-13	108.3000	108.3000	108.3000	108.3000	-1.671%	1	1,020	+50.249%
2026-03-12	111.6700	111.6700	109.9400	110.1400	-10.404%	4	1,021	+47.739%
2026-03-05	122.9300	122.9300	122.9300	122.9300	+1.822%	1	1,020	+32.368%
2026-03-03	119.4000	120.7300	119.3000	120.7300	-2.084%	3	1,020	+34.780%
2026-02-27	123.4700	123.4700	123.3000	123.3000	-2.143%	2	1,023	+31.971%
2026-02-26	126.0000	126.0000	126.0000	126.0000	+2.639%	1	1,022	+29.143%
2026-02-23	122.7600	122.7600	122.7600	122.7600	-0.438%	3	1,023	+32.551%
2026-02-19	123.3000	123.3000	123.3000	123.3000	-3.347%	13	1,023	+31.971%
2026-02-18	126.7500	127.5700	126.6100	127.5700	+3.656%	30	1,036	+27.554%
2026-02-17	118.6000	123.0700	118.6000	123.0700	-1.544%	2	1,051	+32.217%
2026-02-13	122.5000	125.0000	122.5000	125.0000	+2.166%	3	1,054	+30.176%
2026-02-05	122.6100	122.6100	122.3500	122.3500	-3.661%	2	1,054	+32.996%
2026-02-03	131.0600	131.0600	127.0000	127.0000	-4.790%	3	1,054	+28.126%
2026-01-30	133.3900	133.3900	133.3900	133.3900	-1.818%	2	1,053	+21.988%
2026-01-28	135.8600	135.8600	135.8600	135.8600	+1.252%	2	1,055	+19.770%
2026-01-26	134.1800	134.1800	134.1800	134.1800	+3.518%	1	1,055	+21.270%
2026-01-21	122.3500	129.6200	122.3500	129.6200	-3.377%	43	1,054	+25.536%
2026-01-16	134.5000	134.5000	134.1500	134.1500	+0.367%	2	1,033	+21.297%
2026-01-15	136.0100	136.0100	133.6600	133.6600	+3.045%	12	1,033	+21.742%
2026-01-14	129.7100	129.7100	129.7100	129.7100	-3.525%	1	1,043	+25.449%
2026-01-12	134.0600	134.4500	134.0600	134.4500	-1.074%	4	1,044	+21.026%
2026-01-09	134.0000	136.2100	134.0000	135.9100	+3.764%	4	1,044	+19.726%
2026-01-08	131.1100	131.1100	130.9800	130.9800	-2.056%	3	1,045	+24.233%
2026-01-07	133.7300	133.7300	133.7300	133.7300	+1.619%	1	1,046	+21.678%
2026-01-06	131.6000	131.6000	131.6000	131.6000	+1.270%	1	1,047	+23.647%
2026-01-05	130.9900	130.9900	129.9500	129.9500	+3.447%	11	1,048	+25.217%
2026-01-02	128.0100	128.8400	125.6200	125.6200	-3.458%	9	1,045	+29.534%
2025-12-30	130.1200	130.1200	130.1200	130.1200	-1.744%	1	1,048	+25.054%
2025-12-26	132.5300	132.5300	132.4300	132.4300	+1.627%	10	1,048	+22.872%
2025-12-23	129.7500	130.3100	129.7500	130.3100	+1.480%	2	1,045	+24.871%
2025-12-22	128.4100	128.4100	128.4100	128.4100	+2.360%	2	1,044	+26.719%
2025-12-19	125.8100	125.8100	125.4500	125.4500	+3.192%	4	1,042	+29.709%
2025-12-18	124.2300	124.2300	121.3800	121.5700	+2.764%	35	1,042	+33.849%
2025-12-17	122.4700	122.4700	118.3000	118.3000	-3.025%	4	1,048	+37.549%
2025-12-16	123.8900	123.8900	121.9900	121.9900	-4.246%	3	1,046	+33.388%
2025-12-15	127.4000	127.4000	127.4000	127.4000	+0.608%	2	1,048	+27.724%
2025-12-12	126.1200	126.6300	126.1200	126.6300	-4.509%	14	1,050	+28.500%
2025-12-11	132.5300	132.6100	132.3600	132.6100	+2.878%	22	1,050	+22.706%
2025-12-08	130.3000	130.3000	128.9000	128.9000	-1.558%	6	1,030	+26.237%
2025-12-05	132.2200	133.4500	130.9400	130.9400	+1.780%	8	1,024	+24.271%
2025-12-03	128.6500	128.7100	128.6200	128.6500	-0.093%	30	1,026	+26.483%
2025-12-02	128.7700	128.7700	128.7700	128.7700	-1.007%	1	1,016	+26.365%
2025-11-28	130.0800	130.0800	130.0800	130.0800	+11.037%	1	1,017	+25.092%
2025-11-24	117.0600	117.1500	116.9100	117.1500	+3.252%	4	1,017	+38.899%
2025-11-21	110.2300	115.0000	110.0400	113.4600	+2.419%	23	1,017	+43.416%
2025-11-20	125.2400	125.2600	110.7200	110.7800	-5.065%	59	1,015	+46.886%
2025-11-18	112.7700	117.2500	112.2400	116.6900	-5.514%	44	1,012	+39.446%
2025-11-17	123.5000	123.5000	123.5000	123.5000	-0.194%	1	1,018	+31.757%
2025-11-14	117.2900	126.1400	117.2900	123.7400	-1.008%	13	1,018	+31.502%
2025-11-13	129.7200	129.7200	124.0800	125.0000	-5.289%	11	1,028	+30.176%
2025-11-12	134.2100	134.2100	131.9800	131.9800	-0.737%	3	1,027	+23.291%
2025-11-11	130.5000	132.9600	130.5000	132.9600	+0.880%	2	1,027	+22.383%
2025-11-10	128.8800	131.8000	128.8800	131.8000	+10.617%	29	1,027	+23.460%
2025-11-07	119.4800	119.4800	119.1500	119.1500	-4.680%	2	1,021	+36.567%
2025-11-06	123.8300	125.0000	123.8300	125.0000	-4.390%	7	1,021	+30.176%
2025-11-05	129.1600	131.1900	129.1600	130.7400	+2.284%	10	1,020	+24.461%
2025-11-04	127.8200	127.8200	127.8200	127.8200	-4.832%	2	1,020	+27.304%
2025-11-03	133.0000	134.3100	132.6500	134.3100	+0.562%	7	1,021	+21.153%
2025-10-31	134.5300	134.5300	133.5600	133.5600	-1.446%	2	1,021	+21.833%
2025-10-29	135.5200	135.5200	135.5200	135.5200	-1.260%	1	1,022	+20.071%
2025-10-28	135.6500	137.2500	135.6500	137.2500	+2.740%	3	1,022	+18.557%
2025-10-27	131.5800	133.5900	131.5800	133.5900	+4.221%	26	1,022	+21.806%
2025-10-24	127.3900	128.1800	127.3900	128.1800	+4.398%	12	1,022	+26.946%
2025-10-23	122.3800	122.7800	122.3500	122.7800	+3.237%	3	1,030	+32.530%
2025-10-22	120.1900	120.1900	118.9300	118.9300	-3.435%	9	1,030	+36.820%
2025-10-21	123.3300	124.1700	123.1000	123.1600	+0.359%	24	1,023	+32.121%
2025-10-20	122.7200	122.7200	122.7200	122.7200	+3.178%	1	1,040	+32.595%
2025-10-17	115.3500	119.0600	115.3500	118.9400	+2.641%	199	1,040	+36.808%
2025-10-16	115.8800	115.8800	115.8800	115.8800	-3.127%	1	1,020	+40.421%
2025-10-15	122.4900	122.4900	119.6200	119.6200	+7.340%	5	1,020	+36.031%
2025-10-14	111.4200	111.4400	111.4200	111.4400	-4.866%	2	1,019	+46.016%
2025-10-13	117.4900	117.5600	117.1400	117.1400	+4.795%	4	1,018	+38.911%
2025-10-10	119.5000	119.5000	111.7800	111.7800	-9.343%	4	1,018	+45.572%
2025-10-09	124.9400	125.0700	123.3000	123.3000	-2.189%	14	1,015	+31.971%
2025-10-08	126.0600	126.0600	126.0600	126.0600	+2.864%	7	1,018	+29.081%
2025-10-07	122.2200	122.5500	121.8100	122.5500	-0.106%	9	1,018	+32.778%
2025-10-03	122.6800	122.6800	122.6800	122.6800	+1.388%	1	1,018	+32.638%
2025-10-01	121.0000	121.0000	121.0000	121.0000	+2.778%	1	1,017	+34.479%
2025-09-30	117.7300	117.7300	117.7300	117.7300	+1.056%	5	1,018	+38.215%
2025-09-26	116.7100	116.7100	116.5000	116.5000	+2.852%	3	1,013	+39.674%
2025-09-25	115.3000	115.3000	113.2700	113.2700	-4.090%	5	1,013	+43.657%
2025-09-23	119.8500	119.8500	118.1000	118.1000	-2.678%	2	1,016	+37.782%
2025-09-22	118.4100	121.3500	118.4100	121.3500	+3.603%	6	1,016	+34.091%
2025-09-19	115.7500	117.1300	115.7500	117.1300	+1.808%	3	1,019	+38.923%
2025-09-18	115.0500	115.0500	115.0500	115.0500	+1.859%	3	1,021	+41.434%
2025-09-17	110.7100	112.9500	110.7100	112.9500	-0.964%	3	1,021	+44.064%
2025-09-16	114.4500	114.4500	113.2500	114.0500	+0.290%	13	1,022	+42.674%
2025-09-15	113.7000	113.7200	113.7000	113.7200	+2.450%	2	1,024	+43.088%
2025-09-12	111.0000	111.0000	111.0000	111.0000	+0.054%	1	1,025	+46.595%
2025-09-11	110.9400	110.9400	110.9400	110.9400	+3.421%	1	1,026	+46.674%
2025-09-10	107.1400	107.2700	107.1400	107.2700	+6.524%	3	1,026	+51.692%
2025-09-05	100.7000	100.7000	100.7000	100.7000	-2.451%	1	1,028	+61.589%
2025-09-04	103.2300	103.2300	103.2300	103.2300	+5.477%	2	1,028	+57.629%
2025-09-02	97.3400	97.8700	97.3400	97.8700	-5.027%	2	1,027	+66.261%
2025-08-28	103.0500	103.0500	103.0500	103.0500	-0.310%	1	1,027	+57.904%
2025-08-27	103.4600	103.4600	103.3500	103.3700	+2.723%	213	1,028	+57.415%
2025-08-26	100.6300	100.6300	100.6300	100.6300	-0.779%	1	1,036	+61.701%
2025-08-25	101.4200	101.4200	101.4200	101.4200	-1.285%	1	1,035	+60.442%
2025-08-22	102.3700	102.7400	102.3700	102.7400	+5.918%	9	1,034	+58.380%
2025-08-20	95.6000	97.0000	95.6000	97.0000	-4.046%	5	1,042	+67.753%
2025-08-19	101.6100	101.6100	101.0900	101.0900	-0.746%	4	1,044	+60.965%
2025-08-18	101.8300	101.8500	101.8300	101.8500	-0.518%	13	1,045	+59.764%
2025-08-15	102.3800	102.3800	102.3800	102.3800	-0.176%	3	1,040	+58.937%
2025-08-14	102.5600	102.5600	102.5600	102.5600	+0.995%	1	1,037	+58.658%
2025-08-13	102.4400	102.4400	101.5500	101.5500	+10.380%	2	1,038	+60.236%
2025-08-05	92.0000	92.0000	92.0000	92.0000	-0.076%	2	1,038	+76.870%
2025-08-04	92.0700	92.0700	92.0700	92.0700	+6.723%	1	1,040	+76.735%
2025-08-01	86.2600	86.2700	86.2600	86.2700	-13.323%	4	1,040	+88.617%
2025-07-31	100.0000	101.2800	99.5300	99.5300	+0.161%	5	1,040	+63.488%
2025-07-28	99.0400	99.4300	99.0400	99.3700	+0.689%	5	1,039	+63.752%
2025-07-25	98.0800	98.6900	98.0800	98.6900	+0.642%	3	1,043	+64.880%
2025-07-24	98.0600	98.0600	98.0600	98.0600	+2.082%	1	1,046	+65.939%
2025-07-23	96.0600	96.0600	96.0600	96.0600	+4.527%	1	1,047	+69.394%
2025-07-22	91.9000	91.9000	91.9000	91.9000	-2.483%	1	1,047	+77.062%
2025-07-21	94.2400	94.2400	94.2400	94.2400	+1.749%	1	1,047	+72.666%
2025-07-17	92.6300	92.6300	92.6200	92.6200	+2.139%	2	1,047	+75.686%
2025-07-15	90.6800	90.6800	90.6800	90.6800	+2.882%	1	1,047	+79.444%
2025-07-08	88.1400	88.1400	88.1400	88.1400	+0.904%	9	1,046	+84.615%
2025-07-07	87.3600	87.3600	87.3500	87.3500	-4.483%	2	1,055	+86.285%
2025-07-03	90.9100	91.4500	90.9100	91.4500	+6.251%	2	1,056	+77.933%
2025-07-01	84.9500	86.1300	84.2500	86.0700	+2.550%	33	1,056	+89.055%
2025-06-27	83.5000	83.9700	83.3700	83.9300	+3.617%	4	1,065	+93.876%
2025-06-26	81.0000	81.0000	81.0000	81.0000	+4.113%	52	1,065	+100.889%
2025-06-25	77.8000	77.8000	77.8000	77.8000	-0.064%	1	1,024	+109.152%
2025-06-24	76.0200	77.9000	76.0200	77.8500	+7.394%	11	1,024	+109.017%
2025-06-23	72.0000	72.7400	70.9900	72.4900	+2.099%	8	1,023	+124.472%
2025-06-20	71.0000	71.0000	71.0000	71.0000	-3.572%	8	1,024	+129.183%
2025-06-18	73.6300	73.6300	73.6300	73.6300	-0.095%	2	1,018	+120.997%
2025-06-17	73.7000	73.7000	73.7000	73.7000	-1.799%	1	1,018	+120.787%
2025-06-16	75.0500	75.0500	75.0500	75.0500	+3.133%	1	1,018	+116.815%
2025-06-13	72.5000	72.7700	72.5000	72.7700	-2.935%	6	1,017	+123.609%
2025-06-12	74.9700	74.9700	74.9700	74.9700	-0.702%	2	1,019	+117.047%
2025-06-10	74.7600	75.5000	74.7600	75.5000	+1.465%	12	1,019	+115.523%
2025-06-09	74.4100	74.4100	74.4100	74.4100	+1.197%	50	1,029	+118.680%
2025-06-06	74.9500	74.9500	73.5300	73.5300	+6.565%	20	1,079	+121.297%
2025-06-05	73.6100	73.6100	69.0000	69.0000	-5.194%	12	1,076	+135.826%
2025-06-04	72.4800	72.7800	72.4800	72.7800	+1.379%	4	1,085	+123.578%
2025-06-03	70.0000	71.7900	70.0000	71.7900	+6.783%	2	1,085	+126.661%
2025-06-02	67.2500	67.5400	65.2500	67.2300	-1.321%	13	1,086	+142.035%
2025-05-30	66.5000	68.1300	66.3000	68.1300	-0.887%	14	1,083	+138.838%
2025-05-29	70.0000	70.0000	67.5000	68.7400	+0.029%	34	1,080	+136.718%
2025-05-28	69.6300	69.6300	68.7200	68.7200	+0.102%	23	1,074	+136.787%
2025-05-27	67.8500	69.5000	67.8500	68.6500	+8.469%	76	1,063	+137.028%
2025-05-23	61.4200	63.2900	61.4200	63.2900	-4.019%	6	1,018	+157.102%
2025-05-22	64.4400	66.3000	64.4400	65.9400	-0.842%	7	1,018	+146.770%
2025-05-21	70.2900	70.6400	66.3900	66.5000	-6.902%	7	1,018	+144.692%
2025-05-20	71.7000	71.8100	71.4000	71.4300	-1.285%	4	1,016	+127.803%
2025-05-19	72.1400	72.8900	72.1400	72.3600	+1.061%	18	1,016	+124.876%
2025-05-16	69.6000	72.1600	69.6000	71.6000	+4.388%	72	1,026	+127.263%
2025-05-15	67.0000	70.0000	67.0000	68.5900	+1.016%	21	1,042	+137.236%
2025-05-14	67.0000	67.9000	67.0000	67.9000	+1.343%	6	1,040	+139.647%
2025-05-13	63.5800	67.9000	63.5800	67.0000	+4.851%	46	1,037	+142.866%
2025-05-12	63.1400	63.9000	61.6200	63.9000	+10.458%	29	1,028	+154.648%
2025-05-08	57.8500	57.8500	57.8500	57.8500	+13.121%	1	1,000	+181.279%
2025-05-07	50.1300	51.1400	50.1300	51.1400	-3.254%	39	999	+218.185%
2025-05-06	52.8600	52.8600	52.8600	52.8600	-7.361%	1	999	+207.832%
2025-05-02	55.0000	57.0600	55.0000	57.0600	+7.175%	6	999	+185.174%
2025-05-01	51.4500	53.3300	51.4500	53.2400	+14.249%	21	998	+205.635%
2025-04-30	46.6000	46.6000	46.6000	46.6000	+0.258%	5	996	+249.185%
2025-04-28	46.4800	46.4800	46.4800	46.4800	+7.717%	1	991	+250.086%
2025-04-24	43.1500	43.1500	43.1500	43.1500	+2.009%	1	990	+277.103%
2025-04-23	42.6200	42.6200	41.9800	42.3000	+17.696%	8	990	+284.681%
2025-04-22	34.9000	35.9400	34.9000	35.9400	+18.771%	7	991	+352.755%
2025-04-21	31.8200	31.8200	29.1600	30.2600	-21.321%	143	966	+437.740%
2025-04-17	38.0700	38.4600	38.0700	38.4600	+6.419%	3	1,029	+323.089%
2025-04-16	37.8300	37.8300	36.1400	36.1400	-16.032%	11	1,029	+350.249%
2025-04-15	43.0400	43.0400	43.0400	43.0400	+0.093%	1	1,030	+278.067%
2025-04-14	45.8700	45.8700	42.4200	43.0000	+1.129%	4	1,029	+278.419%
2025-04-11	38.0400	42.5200	38.0400	42.5200	+15.890%	4	1,027	+282.690%
2025-04-10	40.9000	40.9000	36.6900	36.6900	-12.747%	2	1,026	+343.500%
2025-04-09	26.4000	42.0500	26.4000	42.0500	+76.532%	4	1,025	+286.968%
2025-04-08	34.2500	34.2500	23.8200	23.8200	-6.588%	50	1,022	+583.123%
2025-04-07	20.0000	25.5000	19.3300	25.5000	-10.369%	13	1,012	+538.118%
2025-04-04	31.1000	31.5700	27.4600	28.4500	-26.295%	70	1,018	+471.951%
2025-04-03	41.9900	41.9900	38.6000	38.6000	-20.478%	59	1,048	+321.554%
2025-04-01	48.5400	48.5400	48.5400	48.5400	-0.103%	10	1,030	+235.229%
2025-03-31	48.5900	48.5900	48.5900	48.5900	-11.590%	3	1,020	+234.884%
2025-03-26	58.0000	58.0000	54.9600	54.9600	-7.909%	3	1,023	+196.070%
2025-03-25	59.6800	59.6800	59.6800	59.6800	+9.224%	1	1,023	+172.654%
2025-03-20	54.6400	54.6400	54.6400	54.6400	-0.655%	1	1,022	+197.804%
2025-03-19	55.0000	55.0000	55.0000	55.0000	-0.091%	1	1,022	+195.855%
2025-03-17	55.0500	55.0500	55.0500	55.0500	+1.083%	1	1,022	+195.586%
2025-03-12	54.4600	54.4600	54.4600	54.4600	+1.039%	1	1,022	+198.788%
2025-03-11	55.9300	55.9300	53.9000	53.9000	-0.185%	12	1,022	+201.892%
2025-03-10	54.6100	54.6100	54.0000	54.0000	-12.309%	2	1,023	+201.333%
2025-03-07	57.6100	61.5800	57.6100	61.5800	+1.533%	10	1,022	+164.242%
2025-03-06	65.2600	65.2600	60.2500	60.6500	-10.466%	16	1,025	+168.293%
2025-03-05	63.6100	67.7400	63.6100	67.7400	+1.104%	6	1,025	+140.213%
2025-03-04	64.7100	67.0000	60.5100	67.0000	+0.616%	21	1,020	+142.866%
2025-03-03	75.0000	75.0000	66.5900	66.5900	-10.641%	11	1,035	+144.361%
2025-02-28	70.1600	75.8600	68.0000	74.5200	+3.687%	136	1,044	+118.357%
2025-02-27	74.6600	77.1000	71.8300	71.8700	-10.286%	28	1,008	+126.409%
2025-02-26	80.1100	80.1100	80.1100	80.1100	+7.271%	7	996	+103.121%
2025-02-25	74.4700	76.0400	74.4700	74.6800	-8.165%	13	996	+117.890%
2025-02-24	80.9100	81.3200	80.8800	81.3200	+0.296%	8	991	+100.098%
2025-02-21	83.6400	83.9300	81.0800	81.0800	-8.981%	96	987	+100.691%
2025-02-20	88.8000	89.3600	88.8000	89.0800	-0.802%	14	976	+82.667%
2025-02-19	88.3700	89.8000	88.3700	89.8000	-0.278%	2	965	+81.203%
2025-02-18	88.4700	90.0500	88.4700	90.0500	+0.750%	154	966	+80.700%
2025-02-14	88.4000	89.4700	88.4000	89.3800	+4.075%	190	1,005	+82.054%
2025-02-10	85.8800	85.8800	85.8800	85.8800	+1.381%	1	1,005	+89.474%
2025-02-06	85.4900	85.4900	84.7100	84.7100	+0.391%	2	1,006	+92.091%
2025-02-04	83.5600	84.3800	83.1800	84.3800	+2.690%	15	1,008	+92.842%
2025-02-03	79.8200	82.1700	79.8200	82.1700	-3.113%	6	1,003	+98.028%
2025-01-31	89.5600	89.5600	84.8100	84.8100	+2.551%	36	998	+91.864%
2025-01-27	82.2000	82.7000	81.5000	82.7000	-8.901%	6	999	+96.759%
2025-01-24	90.7800	90.7800	90.7800	90.7800	+1.966%	16	999	+79.247%
2025-01-23	89.0300	89.0300	89.0300	89.0300	+4.790%	4	991	+82.770%
2025-01-21	85.7900	85.7900	84.9600	84.9600	+2.510%	2	995	+91.525%
2025-01-17	82.1600	82.8800	82.1600	82.8800	+6.983%	8	993	+96.332%
2025-01-16	79.8200	79.8200	76.4900	77.4700	-1.999%	19	993	+110.043%
2025-01-15	77.1100	79.6600	77.0100	79.0500	+11.103%	27	985	+105.844%
2025-01-14	70.6100	73.5400	70.3000	71.1500	+0.098%	12	977	+128.700%
2025-01-13	69.8800	71.0800	69.8800	71.0800	-1.619%	2	971	+128.925%
2025-01-10	73.0000	73.0000	72.2500	72.2500	-6.497%	4	970	+125.218%
2025-01-08	75.0000	77.2700	75.0000	77.2700	+0.039%	26	948	+110.586%
2025-01-07	81.9300	81.9300	76.8800	77.2400	-5.204%	214	948	+110.668%
2025-01-06	83.4500	84.9900	81.4800	81.4800	+3.519%	21	837	+99.705%
2025-01-03	76.9200	79.2200	76.9200	78.7100	+3.962%	54	845	+106.734%
2025-01-02	76.5600	77.6500	75.7100	75.7100	-1.110%	8	828	+114.925%
2024-12-31	75.5000	76.9900	75.5000	76.5600	-2.334%	24	822	+112.539%
2024-12-30	74.6500	79.7500	74.6500	78.3900	-5.804%	115	822	+107.577%
2024-12-27	82.3500	83.2200	82.3500	83.2200	-5.173%	6	726	+95.530%
2024-12-26	88.0300	88.8500	87.7600	87.7600	-0.057%	4	725	+85.415%
2024-12-24	86.0000	88.4200	86.0000	87.8100	+7.046%	13	711	+85.309%
2024-12-23	81.5900	83.2300	81.5900	82.0300	-0.546%	5	711	+98.366%
2024-12-20	76.6000	83.5000	76.6000	82.4800	+3.918%	31	707	+97.284%
2024-12-19	82.8800	82.8800	79.3700	79.3700	-2.613%	88	702	+105.014%
2024-12-18	90.5700	90.5700	81.5000	81.5000	-11.663%	9	628	+99.656%
2024-12-16	91.2600	92.2600	91.2600	92.2600	+1.664%	2	628	+76.371%
2024-12-12	90.7500	90.7500	90.7500	90.7500	-1.998%	1	628	+79.306%
2024-12-11	91.5000	92.6000	91.5000	92.6000	+3.603%	4	627	+75.724%
2024-12-09	91.4800	92.0100	89.3800	89.3800	-1.095%	14	624	+82.054%
2024-12-04	90.5000	90.8800	89.6600	90.3700	+2.577%	30	624	+80.060%
2024-11-26	88.4000	88.4000	88.1000	88.1000	+3.319%	25	641	+84.699%
2024-11-25	86.4000	86.4000	85.2700	85.2700	+0.697%	4	629	+90.829%
2024-11-21	81.0000	84.6800	81.0000	84.6800	+4.042%	25	627	+92.159%
2024-11-20	79.8000	81.3900	78.3500	81.3900	+0.531%	92	627	+99.926%
2024-11-19	78.9800	81.3000	78.0000	80.9600	+1.036%	19	547	+100.988%
2024-11-18	78.8600	81.7600	78.8600	80.1300	+1.546%	212	548	+103.070%
2024-11-15	81.4100	81.4800	77.1100	78.9100	-7.491%	154	396	+106.210%
2024-11-12	87.1500	87.1500	85.0300	85.3000	-3.963%	4	352	+90.762%
2024-11-11	86.7700	88.8200	86.7700	88.8200	+4.139%	15	353	+83.202%
2024-11-08	85.2800	85.2900	85.2800	85.2900	+4.114%	48	359	+90.784%
2024-11-07	81.9200	81.9200	81.9200	81.9200	+1.273%	1	377	+98.633%
2024-11-06	78.5000	82.9100	78.5000	80.8900	+7.624%	112	377	+101.162%
2024-10-25	75.1600	75.1600	75.1600	75.1600	+5.859%	10	289	+116.498%
2024-10-23	71.3100	71.3100	71.0000	71.0000	-6.591%	4	289	+129.183%
2024-10-18	75.9800	76.0200	75.9800	76.0100	-1.286%	20	285	+114.077%
2024-10-17	77.0000	77.0000	77.0000	77.0000	+0.273%	13	285	+111.325%
2024-10-14	76.3100	76.7900	76.3100	76.7900	+4.576%	3	292	+111.903%
2024-10-11	73.7200	73.7200	73.4000	73.4300	+1.802%	20	291	+121.599%
2024-10-09	71.8300	72.1300	71.8300	72.1300	+3.486%	12	282	+125.593%
2024-10-08	69.0400	69.7000	69.0400	69.7000	+4.812%	12	292	+133.458%
2024-10-04	66.5000	66.5000	66.5000	66.5000	+2.497%	10	292	+144.692%
2024-09-30	64.8800	64.8800	64.8800	64.8800	-0.734%	1	292	+150.801%
2024-09-25	65.3600	65.3600	65.3600	65.3600	+2.590%	3	292	+148.960%
2024-09-24	62.4100	63.7100	62.4100	63.7100	+2.510%	3	292	+155.407%
2024-09-23	62.1500	62.1500	62.1500	62.1500	+0.307%	1	290	+161.818%
2024-09-20	61.7800	61.9600	61.7800	61.9600	-0.193%	4	289	+162.621%
2024-09-19	64.5000	64.6900	62.0800	62.0800	+5.542%	8	289	+162.113%
2024-09-18	57.8400	58.8200	57.8400	58.8200	-1.967%	2	287	+176.641%
2024-09-17	60.0000	60.0000	60.0000	60.0000	+5.448%	2	287	+171.200%
2024-09-16	56.9000	56.9000	56.9000	56.9000	-1.215%	1	287	+185.975%
2024-09-13	57.6000	57.6000	57.6000	57.6000	+2.110%	2	287	+182.500%
2024-09-12	54.0000	56.4100	54.0000	56.4100	+15.052%	39	288	+188.459%
2024-09-11	46.6400	49.0300	46.6400	49.0300	+0.061%	6	289	+231.878%
2024-09-10	49.0000	49.0000	49.0000	49.0000	+0.513%	1	284	+232.082%
2024-09-09	48.7500	48.7500	48.7500	48.7500	+6.604%	1	284	+233.785%
2024-09-06	49.9400	49.9400	45.7300	45.7300	-11.204%	10	284	+255.828%
2024-09-05	51.5000	51.5000	51.5000	51.5000	-1.905%	1	284	+215.961%
2024-09-04	52.5000	52.5000	52.5000	52.5000	-3.154%	1	284	+209.943%
2024-09-03	56.9600	56.9600	54.2100	54.2100	-5.771%	2	284	+200.166%
2024-08-29	57.5300	57.5300	57.5300	57.5300	-1.675%	1	283	+182.844%
2024-08-27	58.5100	58.5100	58.5100	58.5100	+0.017%	1	283	+178.106%
2024-08-26	59.8900	59.8900	58.5000	58.5000	-0.324%	4	282	+178.154%
2024-08-23	59.6200	59.6200	58.6900	58.6900	+0.514%	4	282	+177.253%
2024-08-22	58.3900	58.3900	58.3900	58.3900	+0.899%	2	280	+178.678%
2024-08-21	57.8700	57.8700	57.8700	57.8700	+0.556%	1	280	+181.182%
2024-08-19	57.5500	57.5500	57.5500	57.5500	+4.390%	1	280	+182.745%
2024-08-16	55.4400	55.4400	55.0600	55.1300	+3.220%	14	281	+195.157%
2024-08-15	53.6000	53.6000	53.4100	53.4100	+22.556%	2	274	+204.662%
2024-08-12	43.5800	43.5800	43.5800	43.5800	-1.067%	1	273	+273.382%
2024-08-09	44.1000	44.1000	44.0000	44.0500	+0.640%	6	272	+269.398%
2024-08-08	42.8700	43.7700	42.4200	43.7700	+5.852%	5	269	+271.761%
2024-08-07	43.6700	43.9700	41.2200	41.3500	-5.550%	22	269	+293.519%
2024-08-06	42.2500	43.7800	42.2500	43.7800	+16.498%	17	256	+271.677%
2024-08-05	41.7000	41.7000	37.0000	37.5800	-16.489%	16	242	+332.996%
2024-08-02	44.4000	45.0300	44.2000	45.0000	-12.909%	17	235	+261.600%
2024-08-01	54.3000	54.3000	51.6700	51.6700	-9.430%	11	228	+214.922%
2024-07-31	57.0500	57.0500	57.0500	57.0500	+5.531%	1	217	+185.223%
2024-07-26	54.0600	54.0600	54.0600	54.0600	+5.710%	2	217	+200.999%
2024-07-25	52.8400	52.8400	51.1400	51.1400	-10.281%	11	216	+218.185%
2024-07-24	57.0000	57.0000	57.0000	57.0000	-4.362%	9	207	+185.474%
2024-07-23	61.2900	61.2900	59.6000	59.6000	-2.295%	2	210	+173.020%
2024-07-22	61.0000	61.0000	61.0000	61.0000	+7.149%	1	208	+166.754%
2024-07-19	58.8700	60.0000	56.9300	56.9300	-9.592%	5	209	+185.825%
2024-07-11	62.6200	63.0800	62.6200	62.9700	-2.734%	26	208	+158.409%
2024-07-10	63.6100	65.1000	63.6100	64.7400	+3.501%	10	195	+151.344%
2024-07-08	62.5300	62.5500	62.5300	62.5500	+0.417%	2	189	+160.144%
2024-07-05	60.7000	62.2900	60.7000	62.2900	+8.330%	4	189	+161.230%
2024-06-28	57.5100	57.5100	57.5000	57.5000	-0.862%	2	191	+182.991%
2024-06-27	58.6000	58.6000	58.0000	58.0000	+1.116%	2	191	+180.552%
2024-06-26	57.4000	57.4000	57.3600	57.3600	+1.253%	2	191	+183.682%
2024-06-24	57.6500	57.6500	56.6500	56.6500	-3.162%	24	190	+187.237%
2024-06-20	58.5000	59.0000	58.5000	58.5000	+0.154%	12	178	+178.154%
2024-06-18	58.4000	58.7200	57.4700	58.4100	+1.583%	103	119	+178.582%
2024-06-17	56.8400	57.5000	56.8400	57.5000	+6.403%	4	119	+182.991%
2024-06-14	53.8300	55.1300	53.2400	54.0400	-1.995%	14	119	+201.110%
2024-06-12	55.2500	55.2500	55.1400	55.1400	+8.757%	6	119	+195.103%
2024-06-11	52.0000	52.0000	50.7000	50.7000	-0.860%	3	115	+220.947%
2024-06-07	51.4300	52.2000	51.1400	51.1400	+1.267%	20	112	+218.185%
2024-06-06	50.0000	50.5000	49.7300	50.5000	+1.406%	10	105	+222.218%
2024-06-05	49.8000	49.8000	49.8000	49.8000	+7.028%	5	108	+226.747%
2024-06-04	46.9000	46.9000	46.5300	46.5300	+5.200%	2	103	+249.710%
2024-05-31	44.6500	44.6500	43.3300	44.2300	-9.606%	206	102	+267.895%
2024-05-29	48.9300	48.9300	48.9300	48.9300	-1.032%	1	50	+232.557%
2024-05-28	49.4400	49.4400	49.4400	49.4400	+4.591%	1	50	+229.126%
2024-05-23	47.2700	47.2700	47.2700	47.2700	-5.460%	1	49	+244.235%
2024-05-21	49.6000	50.0000	49.4500	50.0000	+0.120%	3	49	+225.440%
2024-05-16	49.9000	49.9400	49.9000	49.9400	+10.978%	4	48	+225.831%
2024-05-07	45.0000	45.0000	45.0000	45.0000	+7.168%	1	45	+261.600%
2024-04-26	41.5600	41.9900	41.5600	41.9900	+12.063%	14	44	+287.521%
2024-04-25	37.4000	37.4700	37.4000	37.4700	-6.745%	5	41	+334.267%

.dark-mode .nkpz5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nkpz5G{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C590SPY Dec 18 2026 590.00 Call (SPY261218C00590000)option OPRA

SPY20261218C590
SPY Dec 18 2026 590.00 Call (SPY261218C00590000)
option OPRA