Dark

SPY20261218C595
SPY Dec 18 2026 595.00 Call (SPY261218C00595000)
option OPRA

EOD

Jul 24, 2026

157.02-4.495%(-7.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	157.0200	157.0200	157.0200	157.0200	-4.495%	1	1,530	0.000%
2026-07-20	164.4100	164.4100	164.4100	164.4100	+2.340%	2	1,531	-4.495%
2026-07-17	160.6900	160.6900	160.6500	160.6500	-6.463%	2	1,531	-2.260%
2026-07-10	171.7500	171.7500	171.7500	171.7500	+5.783%	1	1,532	-8.576%
2026-06-29	162.4000	162.4500	162.3600	162.3600	+0.204%	4	1,532	-3.289%
2026-06-24	160.4700	162.0300	160.4700	162.0300	+2.981%	22	1,536	-3.092%
2026-06-23	157.3400	157.3400	157.3400	157.3400	-7.009%	5	1,536	-0.203%
2026-06-18	169.1700	169.2000	169.1700	169.2000	+5.625%	5	1,536	-7.199%
2026-06-11	160.1900	160.1900	160.1900	160.1900	-2.602%	2	1,536	-1.979%
2026-06-08	164.4700	164.4700	164.4700	164.4700	-8.790%	1	1,537	-4.530%
2026-06-01	180.3200	180.3200	180.3200	180.3200	+1.589%	1	1,538	-12.921%
2026-05-29	177.6200	177.6200	177.5000	177.5000	+2.732%	6	1,537	-11.538%
2026-05-26	172.9800	172.9800	170.5800	172.7800	+2.406%	9	1,543	-9.121%
2026-05-22	170.4400	170.4400	168.7200	168.7200	+0.819%	2	1,546	-6.935%
2026-05-15	166.5800	167.3500	166.5800	167.3500	-1.813%	7	1,546	-6.173%
2026-05-14	170.0000	170.4400	170.0000	170.4400	+5.359%	8	1,542	-7.874%
2026-05-11	161.7700	161.7700	161.7700	161.7700	+7.760%	4	1,549	-2.936%
2026-05-05	150.1200	150.1200	150.1200	150.1200	+3.076%	27	1,549	+4.596%
2026-04-30	145.6400	145.6400	145.6400	145.6400	+4.694%	1	1,576	+7.814%
2026-04-29	140.0300	140.0300	137.3800	139.1100	+0.281%	15	1,577	+12.875%
2026-04-22	139.1000	139.1000	138.7200	138.7200	+2.893%	2	1,577	+13.192%
2026-04-21	134.8200	134.8200	134.8200	134.8200	-2.495%	1	1,578	+16.466%
2026-04-20	136.2600	138.2700	136.2600	138.2700	-1.496%	6	1,578	+13.560%
2026-04-17	136.0000	140.3700	136.0000	140.3700	+21.522%	4	1,578	+11.862%
2026-04-13	115.5100	115.5100	115.5100	115.5100	+1.254%	5	1,578	+35.936%
2026-04-09	113.5500	114.0800	113.4700	114.0800	+4.050%	5	1,573	+37.640%
2026-04-08	110.5000	110.6100	109.6400	109.6400	+14.208%	14	1,577	+43.214%
2026-04-06	97.2400	97.2400	96.0000	96.0000	-2.101%	2	1,580	+63.563%
2026-04-01	97.3400	98.0600	97.3400	98.0600	+9.552%	3	1,582	+60.126%
2026-03-31	89.5100	89.5100	89.5100	89.5100	+8.853%	3	1,581	+75.422%
2026-03-30	83.6000	83.6000	82.2300	82.2300	-1.462%	2	1,578	+90.952%
2026-03-27	83.2200	83.4500	83.2200	83.4500	-8.266%	3	1,576	+88.161%
2026-03-26	91.9000	91.9000	90.9700	90.9700	-9.266%	4	1,577	+72.606%
2026-03-23	100.2600	100.2600	100.2600	100.2600	-6.299%	2	1,577	+56.613%
2026-03-18	107.0000	107.0000	107.0000	107.0000	+2.648%	1	1,579	+46.748%
2026-03-13	104.2400	104.2400	104.2400	104.2400	-1.679%	1	1,578	+50.633%
2026-03-12	107.1700	107.1700	106.0200	106.0200	-6.260%	2	1,579	+48.104%
2026-03-11	114.6800	114.9700	113.1000	113.1000	+2.067%	6	1,580	+38.833%
2026-03-06	111.7900	111.7900	110.8100	110.8100	-2.713%	5	1,583	+41.702%
2026-03-05	114.2500	114.2500	113.9000	113.9000	-5.603%	2	1,587	+37.858%
2026-03-04	120.6600	120.6600	120.6600	120.6600	+3.455%	2	1,587	+30.134%
2026-03-03	113.0000	116.6300	113.0000	116.6300	-2.792%	5	1,587	+34.631%
2026-03-02	119.9800	119.9800	119.9800	119.9800	-2.328%	1	1,589	+30.872%
2026-02-26	123.0000	123.0000	122.8400	122.8400	-3.428%	24	1,590	+27.825%
2026-02-25	127.2000	127.2000	127.2000	127.2000	+5.385%	1	1,592	+23.443%
2026-02-19	120.7000	120.7000	120.7000	120.7000	-0.601%	1	1,592	+30.091%
2026-02-12	128.6000	128.6000	121.4300	121.4300	-6.028%	55	1,593	+29.309%
2026-02-11	130.8000	130.8000	129.2200	129.2200	+2.833%	3	1,594	+21.514%
2026-02-09	125.6600	125.6600	125.6600	125.6600	+1.502%	1	1,597	+24.956%
2026-02-04	125.7000	125.7000	120.8900	123.8000	-1.449%	3	1,598	+26.834%
2026-01-30	129.1900	129.5600	125.4400	125.6200	+1.405%	165	1,597	+24.996%
2026-01-29	124.0700	124.0800	123.8800	123.8800	-1.823%	13	1,626	+26.752%
2026-01-22	126.1800	126.1800	126.1800	126.1800	+5.865%	8	1,626	+24.441%
2026-01-20	121.2300	121.2300	119.1900	119.1900	-9.368%	2	1,634	+31.739%
2026-01-12	131.5100	131.5100	131.5100	131.5100	-0.371%	1	1,633	+19.398%
2026-01-09	131.7500	132.4100	131.7500	132.0000	+4.945%	12	1,632	+18.955%
2026-01-05	125.7800	125.7800	125.7800	125.7800	-0.961%	2	1,642	+24.837%
2025-12-29	126.2000	127.0000	126.2000	127.0000	+1.804%	6	1,642	+23.638%
2025-12-22	123.8100	124.7500	123.8100	124.7500	+2.430%	2	1,641	+25.868%
2025-12-19	120.2100	121.7900	120.2100	121.7900	+3.046%	5	1,642	+28.927%
2025-12-18	118.5000	118.5600	117.4300	118.1900	+2.329%	55	1,643	+32.854%
2025-12-17	119.7100	119.7100	115.5000	115.5000	-4.451%	6	1,642	+35.948%
2025-12-16	120.8800	120.8800	120.8800	120.8800	-2.209%	1	1,647	+29.897%
2025-12-15	123.6100	123.6100	123.6100	123.6100	-0.008%	1	1,647	+27.029%
2025-12-12	123.6200	123.6200	123.6200	123.6200	-2.638%	5	1,647	+27.018%
2025-12-08	126.9700	126.9700	126.9700	126.9700	-1.817%	1	1,644	+23.667%
2025-12-05	129.3200	129.3200	129.3200	129.3200	+2.888%	1	1,643	+21.420%
2025-12-04	125.6900	125.6900	125.6900	125.6900	+0.231%	1	1,643	+24.926%
2025-12-02	125.4000	125.4000	125.4000	125.4000	-0.445%	2	1,643	+25.215%
2025-11-28	125.9600	125.9600	125.9600	125.9600	+8.821%	1	1,644	+24.659%
2025-11-24	115.7500	115.7500	115.7500	115.7500	+9.529%	1	1,643	+35.654%
2025-11-21	105.3700	105.6800	105.3700	105.6800	-1.848%	5	1,643	+48.581%
2025-11-20	108.1100	108.1100	107.3000	107.6700	-6.154%	53	1,643	+45.834%
2025-11-19	114.7300	114.7300	114.7300	114.7300	+5.054%	5	1,643	+36.860%
2025-11-18	109.2100	109.2100	109.2100	109.2100	-3.907%	5	1,643	+43.778%
2025-11-17	119.5600	119.5600	113.6500	113.6500	-4.592%	6	1,643	+38.161%
2025-11-13	124.9500	124.9500	119.1200	119.1200	-7.980%	28	1,645	+31.817%
2025-11-12	130.3400	130.3400	129.0500	129.4500	+1.929%	6	1,648	+21.298%
2025-11-11	127.0000	127.0000	127.0000	127.0000	+9.843%	2	1,649	+23.638%
2025-11-07	115.6500	116.0800	113.2800	115.6200	-6.221%	31	1,649	+35.807%
2025-11-05	123.2900	123.2900	123.2900	123.2900	-2.151%	1	1,639	+27.358%
2025-11-04	126.0000	126.0000	126.0000	126.0000	-2.052%	1	1,639	+24.619%
2025-10-30	128.8000	128.8000	128.6400	128.6400	-2.708%	10	1,639	+22.062%
2025-10-29	133.6600	133.9800	132.2200	132.2200	-0.922%	3	1,639	+18.757%
2025-10-28	133.8700	133.8700	133.4500	133.4500	+3.170%	3	1,639	+17.662%
2025-10-27	128.2300	129.3500	128.2300	129.3500	+4.593%	3	1,640	+21.392%
2025-10-24	122.0000	124.3300	122.0000	123.6700	+7.914%	15	1,640	+26.967%
2025-10-22	118.2300	118.2300	114.6000	114.6000	-3.754%	3	1,641	+37.016%
2025-10-21	119.3100	119.3100	119.0700	119.0700	+0.473%	11	1,640	+31.872%
2025-10-20	117.2900	118.8000	117.2900	118.5100	+3.538%	13	1,648	+32.495%
2025-10-17	111.4800	114.8900	111.4800	114.4600	-1.751%	1,504	1,641	+37.183%
2025-10-16	116.5000	116.5000	116.5000	116.5000	-1.363%	10	971	+34.781%
2025-10-15	118.1200	118.1200	118.1100	118.1100	+9.391%	2	961	+32.944%
2025-10-14	107.3200	107.9700	107.3200	107.9700	-3.114%	16	961	+45.429%
2025-10-13	111.4400	111.4400	111.4400	111.4400	-8.476%	4	960	+40.901%
2025-10-10	121.7600	121.7600	121.7600	121.7600	-0.311%	26	960	+28.959%
2025-10-08	122.1400	122.1400	122.1400	122.1400	+3.333%	7	934	+28.557%
2025-10-07	120.2400	120.2400	118.2000	118.2000	-2.201%	5	940	+32.843%
2025-10-06	120.8600	120.8600	120.8600	120.8600	-0.387%	2	940	+29.919%
2025-10-03	121.3300	121.3300	121.3300	121.3300	+1.736%	1	940	+29.416%
2025-10-02	119.2600	119.2600	119.2600	119.2600	+0.709%	1	940	+31.662%
2025-10-01	118.4700	118.4800	118.4200	118.4200	+4.069%	8	939	+32.596%
2025-09-29	114.4900	115.2000	113.7600	113.7900	+2.569%	8	939	+37.991%
2025-09-25	110.2700	110.9400	110.2700	110.9400	-3.698%	2	938	+41.536%
2025-09-22	115.2000	115.2000	115.2000	115.2000	+0.876%	5	939	+36.302%
2025-09-19	114.2000	114.2000	114.2000	114.2000	+2.128%	1	934	+37.496%
2025-09-18	111.6800	111.8200	111.6800	111.8200	+2.240%	18	934	+40.422%
2025-09-16	109.4200	109.4200	109.3700	109.3700	+0.681%	11	951	+43.568%
2025-09-12	108.0000	108.6300	108.0000	108.6300	+1.315%	8	962	+44.546%
2025-09-11	104.1200	107.2200	104.1200	107.2200	+2.839%	6	966	+46.447%
2025-09-10	104.5800	104.5800	104.2600	104.2600	+4.469%	3	968	+50.604%
2025-09-09	99.8000	99.8000	99.8000	99.8000	+1.733%	1	966	+57.335%
2025-09-05	102.1800	102.1800	98.1000	98.1000	-0.224%	3	965	+60.061%
2025-09-04	97.3100	98.3200	97.3100	98.3200	+1.749%	5	966	+59.703%
2025-09-03	96.6300	96.6300	96.6300	96.6300	-3.515%	2	965	+62.496%
2025-08-29	100.1500	100.1500	100.1500	100.1500	+0.482%	1	966	+56.785%
2025-08-27	99.6600	99.6800	99.6600	99.6700	+3.296%	4	966	+57.540%
2025-08-26	96.5000	96.5000	96.4900	96.4900	-1.046%	2	962	+62.732%
2025-08-25	97.6800	97.6800	97.5100	97.5100	-0.500%	3	962	+61.030%
2025-08-22	97.7500	98.0000	97.7500	98.0000	+4.466%	2	963	+60.224%
2025-08-20	91.8500	93.8100	91.8500	93.8100	-3.299%	2	964	+67.381%
2025-08-19	97.0100	97.0100	97.0100	97.0100	-2.512%	1	964	+61.860%
2025-08-15	99.7000	99.7000	99.5100	99.5100	+0.282%	2	965	+57.793%
2025-08-14	98.9000	99.2300	98.6800	99.2300	+3.451%	6	965	+58.238%
2025-08-12	95.9200	95.9200	95.9200	95.9200	+2.632%	1	964	+63.699%
2025-08-11	93.7800	93.7800	93.4600	93.4600	+7.722%	7	964	+68.008%
2025-08-05	86.7600	86.7600	86.7600	86.7600	-2.154%	1	970	+80.982%
2025-08-04	87.5300	88.6700	87.5300	88.6700	+7.375%	52	970	+77.084%
2025-08-01	84.0000	84.0000	82.5800	82.5800	-13.845%	16	984	+90.143%
2025-07-31	97.3000	97.3000	95.8500	95.8500	+1.429%	17	996	+63.818%
2025-07-30	94.5000	94.5000	94.5000	94.5000	+0.212%	4	980	+66.159%
2025-07-29	95.4300	95.4300	94.3000	94.3000	-0.053%	2	980	+66.511%
2025-07-28	94.3500	94.3500	94.3500	94.3500	-0.810%	1	979	+66.423%
2025-07-25	94.0700	95.1900	94.0700	95.1200	+0.518%	42	979	+65.076%
2025-07-24	94.6300	94.6300	94.6300	94.6300	+3.308%	1	979	+65.930%
2025-07-23	91.6000	91.6000	91.6000	91.6000	+1.834%	1	978	+71.419%
2025-07-21	89.9500	89.9500	89.9500	89.9500	+4.751%	1	978	+74.564%
2025-07-16	85.8700	85.8700	85.8700	85.8700	-2.398%	3	977	+82.858%
2025-07-10	86.6600	87.9800	86.6600	87.9800	+3.787%	8	980	+78.472%
2025-07-09	84.8700	84.8700	84.7700	84.7700	+0.083%	11	983	+85.231%
2025-07-08	83.7400	84.7000	83.7400	84.7000	-4.012%	10	993	+85.384%
2025-07-03	82.9700	88.2400	82.9700	88.2400	+6.441%	11	1,003	+77.947%
2025-07-02	83.0500	83.0500	82.9000	82.9000	+0.741%	70	1,003	+89.409%
2025-07-01	82.5200	82.7100	82.2900	82.2900	-0.255%	22	1,072	+90.813%
2025-06-30	82.5000	82.5000	82.5000	82.5000	+5.919%	5	1,081	+90.327%
2025-06-27	80.6400	80.6400	77.8900	77.8900	+1.353%	2	1,076	+101.592%
2025-06-26	76.8500	76.8500	76.8500	76.8500	+3.071%	1	1,076	+104.320%
2025-06-25	74.5600	74.5600	74.5600	74.5600	-0.321%	2	1,075	+110.595%
2025-06-24	72.7200	74.8000	72.7200	74.8000	+7.256%	6	1,077	+109.920%
2025-06-23	69.0300	69.7400	66.2800	69.7400	+5.859%	33	1,078	+125.151%
2025-06-20	69.1600	69.1600	65.8800	65.8800	-6.752%	12	1,089	+138.342%
2025-06-17	70.6500	70.6500	70.6500	70.6500	-0.675%	1	1,087	+122.251%
2025-06-16	71.1800	71.1800	71.1300	71.1300	+3.688%	4	1,087	+120.751%
2025-06-13	69.6500	70.7100	68.0700	68.6000	-2.695%	44	1,086	+128.892%
2025-06-11	72.8000	72.8000	70.5000	70.5000	-2.759%	2	1,077	+122.723%
2025-06-10	72.3700	72.5000	70.9000	72.5000	+2.546%	18	1,075	+116.579%
2025-06-09	70.7300	70.7300	70.4600	70.7000	+0.398%	5	1,084	+122.093%
2025-06-06	70.2100	70.4200	70.2100	70.4200	+5.340%	6	1,082	+122.976%
2025-06-05	68.7700	70.2200	66.8500	66.8500	-3.242%	22	1,082	+134.884%
2025-06-04	69.0900	69.0900	69.0900	69.0900	-0.043%	5	1,063	+127.269%
2025-06-03	66.7700	69.9000	66.7700	69.1200	+6.338%	4	1,063	+127.170%
2025-05-29	65.0000	65.0000	65.0000	65.0000	-0.383%	1	1,061	+141.569%
2025-05-28	65.6100	65.6100	65.2500	65.2500	-0.290%	4	1,062	+140.644%
2025-05-27	65.4400	65.4400	65.4400	65.4400	+11.406%	11	1,059	+139.945%
2025-05-23	58.7400	58.7400	58.7400	58.7400	-7.496%	2	1,058	+167.314%
2025-05-22	62.0000	63.5000	62.0000	63.5000	+2.008%	2	1,058	+147.276%
2025-05-21	66.3800	67.4200	61.9200	62.2500	-8.496%	11	1,058	+152.241%
2025-05-20	68.3300	68.3300	68.0300	68.0300	-1.477%	7	1,058	+130.810%
2025-05-19	67.5000	69.0500	67.5000	69.0500	-0.260%	22	1,060	+127.400%
2025-05-16	68.7000	69.2300	68.7000	69.2300	+5.325%	6	1,050	+126.809%
2025-05-15	65.5100	65.7300	65.5100	65.7300	+1.545%	8	1,048	+138.886%
2025-05-14	64.7300	64.7300	64.7300	64.7300	+4.151%	2	1,042	+142.577%
2025-05-13	61.7000	62.1500	61.7000	62.1500	+3.583%	2	1,040	+152.647%
2025-05-12	60.9000	60.9000	60.0000	60.0000	+15.473%	3	1,039	+161.700%
2025-05-09	51.9600	51.9600	51.9600	51.9600	-4.221%	2	1,039	+202.194%
2025-05-08	54.2500	54.2500	54.2500	54.2500	+14.211%	1	1,040	+189.438%
2025-05-07	49.8500	49.8500	47.5000	47.5000	-5.360%	2	1,040	+230.568%
2025-05-06	50.1900	50.1900	50.1900	50.1900	-6.693%	1	1,039	+212.851%
2025-05-02	52.6300	53.7900	52.6300	53.7900	+24.514%	8	1,039	+191.913%
2025-04-25	40.9800	43.2000	40.9600	43.2000	+3.004%	24	1,040	+263.472%
2025-04-24	41.9400	41.9400	41.9400	41.9400	+10.165%	10	1,049	+274.392%
2025-04-23	39.6500	39.6500	38.0700	38.0700	+16.923%	7	1,049	+312.451%
2025-04-22	32.2700	33.0200	32.2700	32.5600	+11.469%	10	1,043	+382.248%
2025-04-21	29.6000	29.6000	27.3500	29.2100	-10.123%	90	1,049	+437.556%
2025-04-16	36.2200	36.2200	32.5000	32.5000	-18.831%	14	1,071	+383.138%
2025-04-15	40.0400	40.0400	40.0400	40.0400	+0.075%	5	1,058	+292.158%
2025-04-14	42.6500	42.6500	40.0100	40.0100	+1.471%	32	1,058	+292.452%
2025-04-11	39.4300	39.4300	39.4300	39.4300	+7.850%	10	1,031	+298.225%
2025-04-10	31.3600	36.5600	30.9500	36.5600	-9.505%	8	1,026	+329.486%
2025-04-09	25.0000	40.4000	24.0500	40.4000	+69.748%	17	1,019	+288.663%
2025-04-08	23.8000	23.8000	23.8000	23.8000	+4.294%	1	1,022	+559.748%
2025-04-07	19.0000	22.8200	18.5000	22.8200	-7.574%	8	1,022	+588.081%
2025-04-04	26.6900	27.0000	24.6900	24.6900	-31.796%	68	1,030	+535.966%
2025-04-03	40.0000	40.0000	36.2000	36.2000	-22.650%	30	1,027	+333.757%
2025-04-01	45.7300	46.8000	45.7300	46.8000	+0.775%	2	1,021	+235.513%
2025-03-31	42.2000	46.4400	42.2000	46.4400	-3.771%	3	1,021	+238.114%
2025-03-21	48.2600	48.2600	48.2600	48.2600	-6.816%	2	1,019	+225.363%
2025-03-20	51.7900	51.7900	51.7900	51.7900	-0.709%	1	1,019	+203.186%
2025-03-19	52.1600	52.1600	52.1600	52.1600	+8.667%	7	1,018	+201.035%
2025-03-18	49.0000	49.0000	48.0000	48.0000	-2.558%	13	1,018	+227.125%
2025-03-14	49.2600	49.2600	49.2600	49.2600	+12.005%	2	1,018	+218.758%
2025-03-13	44.3700	44.4200	43.9800	43.9800	-12.216%	13	1,019	+257.026%
2025-03-12	52.5000	52.5000	50.1000	50.1000	+0.988%	2	1,019	+213.413%
2025-03-11	50.3000	50.3000	48.0000	49.6100	-6.361%	6	1,020	+216.509%
2025-03-10	54.3800	55.0000	52.9800	52.9800	-18.492%	4	1,016	+196.376%
2025-03-05	60.4900	65.0000	58.3200	65.0000	+7.119%	3	1,015	+141.569%
2025-03-04	60.4100	60.9900	56.9700	60.6800	-7.415%	5	1,016	+158.767%
2025-03-03	65.5400	65.5400	65.5400	65.5400	-4.335%	1	1,017	+139.579%
2025-02-27	71.5600	72.7300	68.5100	68.5100	-5.983%	9	1,017	+129.193%
2025-02-26	73.0000	73.3500	72.8400	72.8700	-0.641%	50	1,015	+115.480%
2025-02-25	72.4300	74.0900	72.0500	73.3400	-6.335%	64	1,015	+114.099%
2025-02-24	76.4800	78.3000	76.0000	78.3000	-2.064%	7	989	+100.536%
2025-02-21	80.1100	80.5800	79.9500	79.9500	-7.143%	52	991	+96.398%
2025-02-20	85.5400	86.1000	85.5200	86.1000	+5.502%	16	1,011	+82.369%
2025-02-11	81.6100	81.6100	81.6100	81.6100	+0.803%	2	1,004	+92.403%
2025-02-10	80.9600	80.9600	80.9600	80.9600	+1.772%	1	1,006	+93.948%
2025-02-07	79.5500	79.5500	79.5500	79.5500	-2.976%	2	1,006	+97.385%
2025-02-06	81.9900	81.9900	81.9900	81.9900	+1.965%	1	1,006	+91.511%
2025-02-04	78.8600	80.4100	78.8600	80.4100	+7.933%	3	1,005	+95.274%
2025-02-03	74.4800	74.5000	74.4800	74.5000	-5.792%	2	1,005	+110.765%
2025-01-31	85.6700	85.6700	79.0700	79.0800	-3.690%	52	1,004	+98.558%
2025-01-29	82.1100	82.1100	82.1100	82.1100	+3.413%	5	1,009	+91.231%
2025-01-27	78.9000	79.7500	78.9000	79.4000	-7.995%	69	1,014	+97.758%
2025-01-24	85.0000	86.3000	85.0000	86.3000	-0.220%	42	994	+81.947%
2025-01-23	84.9000	86.4900	84.9000	86.4900	+0.570%	7	994	+81.547%
2025-01-22	85.0000	86.1400	85.0000	86.0000	+4.306%	3	995	+82.581%
2025-01-21	80.6800	82.4500	80.6800	82.4500	+2.194%	2	995	+90.443%
2025-01-17	77.8100	80.6800	77.8100	80.6800	+7.933%	4	996	+94.621%
2025-01-16	76.9400	77.3200	73.1900	74.7500	-2.006%	30	996	+110.060%
2025-01-15	75.0000	77.1000	73.5300	76.2800	+11.618%	56	984	+105.847%
2025-01-14	67.6100	68.3800	67.2200	68.3400	+1.470%	28	947	+129.763%
2025-01-13	67.3500	67.3500	67.3500	67.3500	-9.220%	1	945	+133.140%
2025-01-07	76.8400	76.8400	74.1900	74.1900	-5.370%	19	945	+111.646%
2025-01-06	78.7100	81.8000	77.6500	78.4000	+3.855%	57	935	+100.281%
2025-01-03	73.0000	76.8000	73.0000	75.4900	+6.040%	74	924	+108.001%
2025-01-02	73.5000	76.0300	71.1900	71.1900	-5.080%	7	907	+120.565%
2024-12-30	74.6800	76.4200	72.5400	75.0000	-4.907%	13	900	+109.360%
2024-12-27	81.1000	81.1000	77.4900	78.8700	-7.646%	72	897	+99.087%
2024-12-26	85.4000	85.4000	85.4000	85.4000	+1.197%	20	878	+83.864%
2024-12-24	84.4000	84.6800	84.3900	84.3900	+6.688%	12	868	+86.065%
2024-12-23	79.0000	81.8000	79.0000	79.1000	+1.540%	40	868	+98.508%
2024-12-20	81.6000	81.6000	77.9000	77.9000	+0.464%	6	857	+101.566%
2024-12-19	78.5000	78.5000	76.8900	77.5400	-1.122%	26	855	+102.502%
2024-12-18	86.5000	86.5000	78.4200	78.4200	-11.490%	97	829	+100.230%
2024-12-16	89.0000	89.0000	88.6000	88.6000	+2.463%	4	822	+77.223%
2024-12-13	86.4700	86.4700	86.4700	86.4700	-1.739%	12	821	+81.589%
2024-12-11	88.0000	88.0000	88.0000	88.0000	+2.254%	1	815	+78.432%
2024-12-09	88.8800	88.8800	86.0600	86.0600	-3.205%	4	815	+82.454%
2024-12-06	88.9100	88.9100	88.9100	88.9100	+0.034%	4	816	+76.606%
2024-12-05	87.2500	88.8800	87.2500	88.8800	+1.403%	72	816	+76.665%
2024-12-04	87.0900	87.6500	87.0900	87.6500	+2.515%	3	816	+79.144%
2024-12-03	85.5000	85.5000	85.5000	85.5000	-0.117%	2	818	+83.649%
2024-12-02	86.1900	86.2400	85.6000	85.6000	+3.120%	37	818	+83.435%
2024-11-27	83.0000	83.8000	82.2300	83.0100	-1.413%	12	842	+89.158%
2024-11-26	84.0000	84.2000	83.5000	84.2000	+2.061%	12	842	+86.485%
2024-11-25	83.5300	83.5300	82.5000	82.5000	+0.085%	97	852	+90.327%
2024-11-22	82.5000	82.7100	79.8500	82.4300	+1.954%	168	784	+90.489%
2024-11-21	81.0000	81.5800	78.9100	80.8500	+6.803%	46	741	+94.212%
2024-11-20	75.7000	75.7000	75.2000	75.7000	-1.854%	4	741	+107.424%
2024-11-19	76.0800	77.1300	75.2100	77.1300	+0.824%	8	741	+103.578%
2024-11-18	76.5000	76.5000	76.5000	76.5000	+2.410%	8	738	+105.255%
2024-11-15	75.8100	77.0000	74.6700	74.7000	-7.778%	28	746	+110.201%
2024-11-14	82.5000	82.6000	80.7200	81.0000	-3.284%	28	737	+93.852%
2024-11-13	84.3200	84.3200	83.7500	83.7500	+0.576%	26	720	+87.487%
2024-11-12	83.6400	83.6400	81.0000	83.2700	-0.478%	40	720	+88.567%
2024-11-11	83.4700	83.8000	83.4700	83.6700	-1.968%	166	706	+87.666%
2024-11-08	81.9900	85.3500	81.9900	85.3500	+5.240%	80	565	+83.972%
2024-11-07	80.4700	81.8300	78.7700	81.1000	+5.325%	153	572	+93.613%
2024-11-06	75.6700	77.0300	75.6700	77.0000	+6.207%	13	550	+103.922%
2024-10-21	72.5000	72.5000	72.5000	72.5000	-1.468%	20	541	+116.579%
2024-10-18	73.5800	73.5800	73.5800	73.5800	+0.560%	2	541	+113.400%
2024-10-14	73.4000	73.4500	73.1700	73.1700	+3.144%	7	540	+114.596%
2024-10-11	70.7500	70.9400	70.5000	70.9400	+3.261%	22	541	+121.342%
2024-10-09	67.5000	68.7000	67.5000	68.7000	+5.046%	20	530	+128.559%
2024-10-08	65.4000	65.4000	65.4000	65.4000	+7.213%	20	530	+140.092%
2024-10-01	61.0000	61.0000	61.0000	61.0000	-3.175%	1	530	+157.410%
2024-09-30	63.0000	63.0000	63.0000	63.0000	-0.316%	1	529	+149.238%
2024-09-27	63.2000	63.2000	63.2000	63.2000	-1.863%	4	528	+148.449%
2024-09-26	64.4000	64.4000	64.4000	64.4000	+5.574%	20	526	+143.820%
2024-09-25	61.0000	61.0000	61.0000	61.0000	+0.247%	1	526	+157.410%
2024-09-23	60.8500	60.8500	60.8500	60.8500	+2.286%	1	526	+158.044%
2024-09-19	59.4900	59.4900	59.4900	59.4900	+2.569%	7	526	+163.944%
2024-09-18	58.0000	58.0000	58.0000	58.0000	+3.571%	10	519	+170.724%
2024-09-16	56.0000	56.0000	56.0000	56.0000	+1.818%	5	529	+180.393%
2024-09-13	55.0000	55.0000	55.0000	55.0000	+3.793%	10	525	+185.491%
2024-09-12	52.9900	52.9900	52.9900	52.9900	+13.639%	2	524	+196.320%
2024-09-10	46.6300	46.6300	46.6300	46.6300	+8.065%	1	526	+236.736%
2024-09-06	43.1500	43.1500	43.1500	43.1500	-20.695%	2	526	+263.893%
2024-08-30	54.4100	54.4100	54.4100	54.4100	-6.464%	2	524	+188.587%
2024-08-29	58.1700	58.1700	58.1700	58.1700	+4.005%	1	524	+169.933%
2024-08-26	57.1100	57.1100	55.9300	55.9300	-1.877%	5	524	+180.744%
2024-08-23	57.0000	57.0000	57.0000	57.0000	+8.571%	22	527	+175.474%
2024-08-22	58.2500	58.2500	52.5000	52.5000	-6.750%	4	527	+199.086%
2024-08-21	56.3000	56.3000	56.3000	56.3000	+7.710%	1	525	+178.899%
2024-08-16	52.2700	52.2700	52.2700	52.2700	+9.719%	2	525	+200.402%
2024-08-14	47.6400	47.6400	47.6400	47.6400	+15.603%	1	525	+229.597%
2024-08-12	41.5000	41.5000	41.2100	41.2100	-1.600%	2	524	+281.024%
2024-08-09	41.7900	41.8800	41.7900	41.8800	+0.916%	6	523	+274.928%
2024-08-08	40.2000	41.5900	40.2000	41.5000	+0.777%	25	523	+278.361%
2024-08-07	41.1100	41.3400	40.8100	41.1800	+2.463%	26	508	+281.302%
2024-08-06	38.1500	40.1900	38.1500	40.1900	-4.195%	10	497	+290.694%
2024-08-02	42.3100	42.3100	41.9500	41.9500	-15.932%	4	497	+274.303%
2024-08-01	49.2500	49.9000	49.0100	49.9000	-7.797%	18	496	+214.669%
2024-07-31	54.1200	54.1200	54.1200	54.1200	+6.118%	1	494	+190.133%
2024-07-26	51.0000	51.0000	51.0000	51.0000	+4.294%	2	493	+207.882%
2024-07-25	48.9000	48.9000	48.9000	48.9000	-4.042%	1	492	+221.104%
2024-07-24	49.6500	51.1500	49.6500	50.9600	-15.419%	5	492	+208.124%
2024-07-18	61.1000	61.1000	60.2500	60.2500	-2.697%	4	492	+160.614%
2024-07-17	62.0500	62.0500	61.9200	61.9200	-0.737%	2	490	+153.585%
2024-07-10	62.3800	62.3800	62.3800	62.3800	+1.546%	3	489	+151.715%
2024-07-05	61.4300	61.4300	61.4300	61.4300	+5.423%	2	489	+155.608%
2024-07-03	58.2000	58.2700	58.2000	58.2700	+4.991%	3	489	+169.470%
2024-06-26	55.5000	55.5000	55.5000	55.5000	-1.175%	1	489	+182.919%
2024-06-24	56.1600	56.1600	56.1600	56.1600	+1.500%	27	489	+179.594%
2024-06-21	55.1500	55.3500	54.8500	55.3300	-0.646%	8	462	+183.788%
2024-06-20	56.1300	56.7500	55.5500	55.6900	+2.692%	6	460	+181.954%
2024-06-17	54.2300	54.2300	54.2300	54.2300	+1.592%	1	459	+189.545%
2024-06-13	52.2800	53.3800	51.2900	53.3800	-1.694%	22	458	+194.155%
2024-06-12	54.3000	54.3000	54.3000	54.3000	+9.410%	2	446	+189.171%
2024-06-07	49.4400	49.8400	48.5700	49.6300	+4.046%	186	446	+216.381%
2024-06-05	45.9600	47.7000	45.3000	47.7000	+9.883%	73	401	+229.182%
2024-06-04	44.0000	44.0000	42.5900	43.4100	-3.598%	107	373	+261.714%
2024-06-03	45.0300	45.0300	45.0300	45.0300	+6.858%	1	317	+248.701%
2024-05-31	41.2100	42.1800	41.0600	42.1400	-5.937%	958	317	+272.615%
2024-05-29	45.2500	45.2500	44.8000	44.8000	-3.718%	8	85	+250.491%
2024-05-24	46.4700	46.5300	46.4700	46.5300	-2.207%	4	83	+237.460%
2024-05-16	48.0000	48.0000	47.5700	47.5800	+11.821%	4	83	+230.013%
2024-05-07	42.5500	42.5500	42.5500	42.5500	+11.242%	2	83	+269.025%
2024-05-03	38.2500	38.2500	38.2500	38.2500	+8.357%	2	82	+310.510%
2024-05-02	35.3000	35.3000	35.3000	35.3000	+1.817%	22	81	+344.816%
2024-05-01	34.6700	34.6700	34.6700	34.6700	-5.014%	1	59	+352.899%
2024-04-30	39.2600	39.2600	36.5000	36.5000	-4.023%	2	60	+330.192%
2024-04-26	38.0300	38.0300	38.0300	38.0300	+12.051%	2	60	+312.885%
2024-04-19	35.8000	35.8400	33.5000	33.9400	-7.747%	32	59	+362.640%
2024-04-18	36.7900	36.7900	36.7900	36.7900	-7.447%	6	30	+326.801%
2024-04-15	39.2900	40.4700	39.1100	39.7500	-9.659%	11	24	+295.019%
2024-04-12	44.0000	44.0000	44.0000	44.0000	+4.762%	2	21	+256.864%
2024-04-04	42.0000	42.0000	42.0000	42.0000	-1.153%	1	21	+273.857%
2024-03-20	42.4900	42.4900	42.4900	42.4900	-1.186%	1	21	+269.546%
2024-03-19	41.2400	43.0000	41.2400	43.0000	+4.369%	14	21	+265.163%
2024-03-13	41.2000	41.2000	41.2000	41.2000	-1.199%	1	13	+281.117%
2024-03-12	41.7000	41.7000	41.7000	41.7000	+2.963%	1	13	+276.547%
2024-03-08	40.5000	40.5000	40.5000	40.5000	+1.555%	2	13	+287.704%
2024-03-07	39.7600	39.8800	39.7600	39.8800	+9.021%	2	13	+293.731%
2024-02-23	36.5800	36.5800	36.5800	36.5800	+10.848%	4	11	+329.251%
2024-02-15	32.4800	33.4100	32.4800	33.0000	+13.832%	22	9	+375.818%
2024-02-06	28.9900	28.9900	28.9900	28.9900	+1.046%	6	30	+441.635%
2024-02-02	28.2300	28.7900	28.1100	28.6900	+41.679%	21	24	+447.299%
2024-01-18	20.2400	20.2500	20.2400	20.2500	+1.453%	2	3	+675.407%
2024-01-17	19.9600	19.9600	19.9600	19.9600	-1.188%	1	2	+686.673%
2024-01-04	20.2000	20.2000	20.2000	20.2000	0.000%	1	1	+677.327%

.dark-mode .xlgWDj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlgWDj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C595SPY Dec 18 2026 595.00 Call (SPY261218C00595000)option OPRA

SPY20261218C595
SPY Dec 18 2026 595.00 Call (SPY261218C00595000)
option OPRA