Dark

SPY20261218C600
SPY Dec 18 2026 600.00 Call (SPY261218C00600000)
option OPRA

EOD

Jul 27, 2026

152.61-0.261%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	152.6100	152.6100	152.6100	152.6100	-0.261%	1	4,619	0.000%
2026-07-24	153.0100	153.0100	153.0100	153.0100	+2.007%	5	4,619	-0.261%
2026-07-23	150.0000	150.0000	150.0000	150.0000	-7.373%	5	4,624	+1.740%
2026-07-21	158.9100	161.9400	158.6000	161.9400	+1.213%	5	4,629	-5.761%
2026-07-17	160.0000	160.0000	160.0000	160.0000	-3.364%	1	4,626	-4.619%
2026-07-16	165.0000	165.5700	165.0000	165.5700	-1.329%	2	4,625	-7.828%
2026-07-15	167.8000	167.8000	167.8000	167.8000	+0.890%	1	4,626	-9.052%
2026-07-14	164.9200	166.3400	164.9200	166.3200	-1.411%	15	4,626	-8.243%
2026-07-10	167.2600	168.7000	167.2600	168.7000	+1.890%	2	4,625	-9.538%
2026-07-09	165.1500	166.5800	165.1500	165.5700	+3.656%	4	4,626	-7.828%
2026-07-08	158.0000	159.7300	158.0000	159.7300	-0.244%	5	4,629	-4.458%
2026-06-30	158.5000	160.2700	158.5000	160.1200	+2.667%	14	4,630	-4.690%
2026-06-29	154.0000	155.9600	154.0000	155.9600	+4.196%	3	4,641	-2.148%
2026-06-26	150.7500	152.7800	149.6800	149.6800	-1.266%	14	4,641	+1.958%
2026-06-25	157.1500	157.1500	151.6000	151.6000	-0.230%	30	4,644	+0.666%
2026-06-24	157.2500	157.2500	151.6700	151.9500	-1.974%	37	4,667	+0.434%
2026-06-23	151.6000	155.0100	151.6000	155.0100	-5.528%	2	4,667	-1.548%
2026-06-18	163.6600	166.7900	163.6300	164.0800	+3.488%	29	4,661	-6.990%
2026-06-17	166.4800	167.3700	158.5500	158.5500	-5.343%	15	4,661	-3.746%
2026-06-16	167.3800	168.7000	167.3800	167.5000	-1.575%	9	4,661	-8.890%
2026-06-15	170.3100	171.9600	169.8500	170.1800	+7.430%	18	4,663	-10.324%
2026-06-12	153.2100	158.5000	153.2100	158.4100	+9.248%	6	4,663	-3.661%
2026-06-10	148.1900	148.1900	145.0000	145.0000	+0.933%	8	4,663	+5.248%
2026-06-09	154.5000	154.5000	143.6600	143.6600	-10.369%	2	4,671	+6.230%
2026-06-08	160.2800	160.2800	160.2800	160.2800	-1.993%	1	4,672	-4.785%
2026-06-05	166.6900	166.6900	163.5400	163.5400	-6.265%	5	4,672	-6.683%
2026-06-04	174.4700	174.4700	174.4700	174.4700	+1.987%	5	4,671	-12.529%
2026-06-03	171.0700	171.0700	171.0700	171.0700	-2.602%	3	4,666	-10.791%
2026-06-02	175.9900	175.9900	175.6000	175.6400	+1.467%	11	4,667	-13.112%
2026-06-01	173.1000	173.1000	173.1000	173.1000	-0.552%	2	4,669	-11.837%
2026-05-29	172.5600	174.0600	172.2700	174.0600	+0.963%	13	4,671	-12.323%
2026-05-28	171.0000	172.4000	171.0000	172.4000	+3.153%	28	4,674	-11.479%
2026-05-27	167.7000	167.9400	166.5700	167.1300	-0.137%	14	4,674	-8.688%
2026-05-26	168.7300	168.7300	165.5700	167.3600	+0.886%	25	4,674	-8.813%
2026-05-22	165.7900	166.0300	165.3900	165.8900	+3.031%	6	4,673	-8.005%
2026-05-21	157.9000	161.0100	157.6600	161.0100	+1.264%	8	4,674	-5.217%
2026-05-20	158.0000	159.0000	158.0000	159.0000	+1.403%	2	4,674	-4.019%
2026-05-18	158.1700	159.6500	155.8100	156.8000	-2.049%	14	4,681	-2.672%
2026-05-15	160.1000	161.3400	159.7000	160.0800	-5.025%	8	4,681	-4.666%
2026-05-14	167.9800	168.5500	167.9700	168.5500	+3.551%	4	4,686	-9.457%
2026-05-13	160.6200	162.7700	160.6200	162.7700	+5.407%	26	4,687	-6.242%
2026-05-12	154.4000	154.4300	154.4000	154.4200	-3.027%	3	4,687	-1.172%
2026-05-11	157.0800	161.2000	157.0800	159.2400	+0.785%	17	4,687	-4.164%
2026-05-08	155.6300	158.0000	155.6300	158.0000	+3.437%	3	4,697	-3.411%
2026-05-07	155.0000	157.0100	152.2500	152.7500	-0.046%	34	4,697	-0.092%
2026-05-06	150.0000	153.0000	150.0000	152.8200	+4.671%	8	4,707	-0.137%
2026-05-05	144.9200	146.0000	144.9200	146.0000	+3.782%	6	4,710	+4.527%
2026-05-04	144.0000	144.0000	138.9300	140.6800	-2.468%	24	4,711	+8.480%
2026-05-01	144.3000	145.7600	142.5400	144.2400	+2.066%	25	4,746	+5.803%
2026-04-30	136.5700	141.3200	134.9200	141.3200	+6.040%	17	4,746	+7.989%
2026-04-29	133.3500	133.7300	133.2700	133.2700	-1.827%	5	4,750	+14.512%
2026-04-28	136.2700	136.2700	135.5800	135.7500	-2.282%	3	4,751	+12.420%
2026-04-27	137.8000	138.9200	136.8600	138.9200	+0.674%	10	4,750	+9.855%
2026-04-24	137.0000	137.9900	137.0000	137.9900	+3.752%	10	4,745	+10.595%
2026-04-23	136.5000	136.5200	128.9700	133.0000	-1.481%	30	4,746	+14.744%
2026-04-22	133.3400	135.2700	133.3400	135.0000	+2.646%	11	4,728	+13.044%
2026-04-21	135.7500	135.7500	131.5200	131.5200	-1.417%	29	4,727	+16.036%
2026-04-20	134.3400	134.3900	133.4100	133.4100	-1.832%	6	4,727	+14.392%
2026-04-17	135.4800	135.9000	135.4800	135.9000	+6.772%	4	4,731	+12.296%
2026-04-16	125.0000	128.6500	125.0000	127.2800	+0.696%	289	4,732	+19.901%
2026-04-15	122.3000	126.4000	122.3000	126.4000	+4.601%	17	4,986	+20.736%
2026-04-14	117.4500	120.8400	117.4500	120.8400	+7.614%	228	4,998	+26.291%
2026-04-13	108.9600	112.5900	108.9600	112.2900	+3.589%	9	5,004	+35.907%
2026-04-10	109.9700	110.2300	108.4000	108.4000	-0.514%	12	5,005	+40.784%
2026-04-09	105.6100	109.5900	105.6100	108.9600	+2.570%	4	5,010	+40.061%
2026-04-08	107.1300	107.4300	102.9800	106.2300	+15.242%	113	5,010	+43.660%
2026-04-07	92.8500	92.8500	92.1700	92.1800	-0.882%	10	4,966	+65.557%
2026-04-06	92.6300	93.0000	92.6300	93.0000	+1.142%	2	4,966	+64.097%
2026-04-02	88.0900	92.0600	86.5800	91.9500	-0.809%	12	4,972	+65.971%
2026-04-01	91.3200	94.8100	91.3200	92.7000	+3.970%	58	4,972	+64.628%
2026-03-31	80.9500	89.1600	80.9500	89.1600	+16.671%	44	4,970	+71.164%
2026-03-30	81.6300	81.6300	76.1300	76.4200	-3.693%	90	4,958	+99.699%
2026-03-27	82.7500	83.7700	79.3500	79.3500	-9.573%	61	4,955	+92.325%
2026-03-26	91.6500	91.6500	87.7500	87.7500	-7.241%	32	4,963	+73.915%
2026-03-25	95.2700	96.3100	94.6000	94.6000	+0.767%	11	4,990	+61.321%
2026-03-24	91.0000	93.8800	91.0000	93.8800	-0.498%	13	4,992	+62.559%
2026-03-23	95.0000	98.9100	94.3500	94.3500	+4.833%	8	4,991	+61.749%
2026-03-20	93.7500	93.7500	88.0000	90.0000	-7.140%	103	4,988	+69.567%
2026-03-19	96.0000	96.9200	93.6500	96.9200	-0.595%	75	4,922	+57.460%
2026-03-18	102.1800	102.1800	97.5000	97.5000	-5.468%	4	4,974	+56.523%
2026-03-16	103.9400	103.9400	102.4200	103.1400	+4.203%	196	4,973	+47.964%
2026-03-13	104.3700	104.3700	98.9800	98.9800	-3.170%	3	4,786	+54.183%
2026-03-12	104.2000	105.1300	102.2200	102.2200	-5.857%	24	4,786	+49.296%
2026-03-11	108.5800	108.5800	108.5800	108.5800	-4.729%	1	4,785	+40.551%
2026-03-10	113.2400	113.9700	113.2400	113.9700	+3.094%	4	4,785	+33.904%
2026-03-09	110.5500	110.5500	110.5500	110.5500	+3.540%	7	4,785	+38.046%
2026-03-06	107.6100	109.2700	106.7700	106.7700	-2.609%	8	4,876	+42.933%
2026-03-05	112.1000	112.1000	109.6300	109.6300	-6.195%	5	4,879	+39.205%
2026-03-04	116.8700	116.8700	116.8700	116.8700	+3.060%	1	4,879	+30.581%
2026-03-03	108.2100	113.4000	106.2100	113.4000	-3.440%	135	4,879	+34.577%
2026-03-02	112.1600	118.9300	112.1600	117.4400	+0.376%	31	4,906	+29.947%
2026-02-27	116.3100	117.0000	115.3700	117.0000	-2.133%	3	4,902	+30.436%
2026-02-26	118.5000	119.5500	118.4000	119.5500	-2.978%	5	4,903	+27.654%
2026-02-25	122.0000	123.4000	122.0000	123.2200	+4.265%	5	4,906	+23.852%
2026-02-24	116.5000	118.1800	116.5000	118.1800	+3.849%	5	4,906	+29.134%
2026-02-23	114.2700	114.5200	113.8000	113.8000	-4.969%	15	4,910	+34.104%
2026-02-20	119.7500	119.7500	119.7500	119.7500	+3.896%	2	4,909	+27.441%
2026-02-19	117.6200	117.6200	115.2600	115.2600	-1.529%	6	4,909	+32.405%
2026-02-18	116.9700	120.0000	115.8800	117.0500	+0.274%	179	4,906	+30.380%
2026-02-17	114.5000	116.7300	110.9000	116.7300	+0.206%	233	4,881	+30.738%
2026-02-13	114.7500	117.6000	112.1000	116.4900	+0.613%	25	4,694	+31.007%
2026-02-12	120.3000	120.3000	115.7800	115.7800	-6.546%	12	4,694	+31.810%
2026-02-11	123.6900	124.5000	122.7000	123.8900	-1.675%	61	4,701	+23.182%
2026-02-10	126.0000	126.0000	126.0000	126.0000	+0.334%	2	4,758	+21.119%
2026-02-09	125.5800	125.5800	125.5800	125.5800	+4.250%	1	4,760	+21.524%
2026-02-06	120.4600	120.4600	120.4600	120.4600	+5.759%	1	4,761	+26.689%
2026-02-05	114.5000	116.2000	111.6100	113.9000	-3.376%	25	4,762	+33.986%
2026-02-04	122.5000	122.7500	117.8800	117.8800	-1.339%	46	4,769	+29.462%
2026-02-03	127.8200	127.9100	119.4800	119.4800	-6.010%	23	4,814	+27.728%
2026-02-02	127.0000	127.7100	126.5200	127.1200	+2.137%	7	4,817	+20.052%
2026-01-30	125.1300	125.1300	121.9100	124.4600	+0.161%	93	4,816	+22.618%
2026-01-29	125.1500	125.1500	120.1500	124.2600	-2.011%	40	4,809	+22.815%
2026-01-28	129.2400	129.2400	126.8100	126.8100	-0.992%	9	4,830	+20.345%
2026-01-27	125.9700	128.0800	125.9700	128.0800	+2.015%	8	4,830	+19.152%
2026-01-26	125.3000	125.5500	125.3000	125.5500	+3.223%	2	4,828	+21.553%
2026-01-23	121.6300	121.6300	121.6300	121.6300	-0.271%	2	4,830	+25.471%
2026-01-22	122.0700	122.0700	121.9600	121.9600	+6.154%	27	4,830	+25.131%
2026-01-21	114.8900	114.8900	114.8900	114.8900	+1.466%	1	4,830	+32.831%
2026-01-20	118.7800	118.7800	113.2000	113.2300	-9.748%	27	4,829	+34.779%
2026-01-16	126.0100	126.0100	125.4600	125.4600	+0.136%	16	4,842	+21.640%
2026-01-15	128.4500	128.4500	125.2900	125.2900	+0.894%	5	4,842	+21.805%
2026-01-14	124.1900	124.1900	120.9800	124.1800	-1.405%	34	4,845	+22.894%
2026-01-13	126.5300	126.5300	125.6700	125.9500	-1.594%	16	4,839	+21.167%
2026-01-12	126.5900	127.9900	126.5900	127.9900	+0.503%	6	4,843	+19.236%
2026-01-09	126.0000	127.8100	125.7000	127.3500	+3.671%	15	4,840	+19.835%
2026-01-08	123.2900	123.2900	122.8400	122.8400	-0.983%	3	4,850	+24.235%
2026-01-07	126.0400	126.4000	123.9500	124.0600	-1.313%	4	4,851	+23.013%
2026-01-06	122.5000	125.7100	122.2000	125.7100	+2.872%	56	4,851	+21.398%
2026-01-05	122.8100	123.2600	121.9500	122.2000	+3.166%	26	4,820	+24.885%
2026-01-02	117.1900	118.4500	116.4900	118.4500	+0.381%	7	4,830	+28.839%
2025-12-31	120.5300	120.8600	118.0000	118.0000	-3.239%	7	4,837	+29.331%
2025-12-30	123.0000	123.0000	121.8700	121.9500	-0.741%	19	4,837	+25.141%
2025-12-29	123.4500	123.4500	121.9500	122.8600	-0.975%	14	4,832	+24.215%
2025-12-26	125.5000	125.5000	124.0700	124.0700	-1.124%	43	4,828	+23.003%
2025-12-24	123.4600	125.5000	123.4600	125.4800	+2.000%	77	4,864	+21.621%
2025-12-23	121.7000	123.3100	121.7000	123.0200	+2.117%	11	4,864	+24.053%
2025-12-22	120.0000	120.7500	119.3000	120.4700	+2.093%	55	4,862	+26.679%
2025-12-19	115.3000	118.0000	115.3000	118.0000	+4.675%	14	4,848	+29.331%
2025-12-18	113.0000	116.9400	112.7300	112.7300	+2.482%	24	4,858	+35.377%
2025-12-17	115.5200	115.7200	110.0000	110.0000	-4.968%	44	4,861	+38.736%
2025-12-16	117.1700	117.1700	113.7400	115.7500	-2.321%	39	4,850	+31.844%
2025-12-15	120.9000	120.9000	117.5300	118.5000	-0.101%	11	4,824	+28.785%
2025-12-12	125.0100	125.0100	118.1900	118.6200	-4.914%	29	4,823	+28.655%
2025-12-11	122.9100	124.7500	122.7400	124.7500	-0.787%	29	4,814	+22.333%
2025-12-10	121.6200	125.7400	121.6200	125.7400	+2.511%	19	4,788	+21.369%
2025-12-09	122.6600	122.6600	122.6600	122.6600	+1.590%	1	4,772	+24.417%
2025-12-08	122.3800	122.3800	120.7400	120.7400	-2.377%	17	4,773	+26.396%
2025-12-05	123.7100	124.3500	123.4600	123.6800	+0.823%	12	4,785	+23.391%
2025-12-04	121.9400	123.3700	121.9400	122.6700	+0.122%	14	4,785	+24.407%
2025-12-03	121.8800	122.5200	121.8800	122.5200	+0.972%	2	4,797	+24.559%
2025-12-02	120.9800	121.3400	119.8300	121.3400	+1.328%	11	4,796	+25.771%
2025-12-01	120.3400	120.9100	119.7500	119.7500	-1.643%	5	4,793	+27.441%
2025-11-28	121.2000	121.7500	121.2000	121.7500	+0.778%	8	4,791	+25.347%
2025-11-26	118.5500	121.8700	118.5500	120.8100	+3.789%	8	4,791	+26.322%
2025-11-25	110.9100	116.4000	110.9100	116.4000	+3.513%	45	4,791	+31.108%
2025-11-24	110.5500	112.7100	110.5500	112.4500	+7.116%	23	4,761	+35.714%
2025-11-21	102.0800	104.9800	102.0800	104.9800	+3.429%	7	4,762	+45.371%
2025-11-20	117.0000	117.5700	101.5000	101.5000	-7.179%	10	4,756	+50.355%
2025-11-19	108.1500	109.3500	107.8800	109.3500	+0.783%	14	4,754	+39.561%
2025-11-18	106.8100	109.3200	104.4400	108.5000	-1.987%	36	4,765	+40.654%
2025-11-17	114.9200	114.9200	110.7000	110.7000	-4.569%	6	4,788	+37.859%
2025-11-14	109.6000	118.0000	109.6000	116.0000	+0.138%	44	4,790	+31.560%
2025-11-13	122.2700	122.2700	115.8400	115.8400	-7.734%	33	4,789	+31.742%
2025-11-12	125.8000	125.8000	124.0600	125.5500	+0.280%	880	4,789	+21.553%
2025-11-11	122.2700	125.3000	121.6600	125.2000	+0.968%	23	4,790	+21.893%
2025-11-10	120.5500	124.0000	120.5500	124.0000	+7.555%	9	4,789	+23.073%
2025-11-07	112.8500	115.2900	109.0100	115.2900	-0.190%	41	4,785	+32.371%
2025-11-06	118.6000	118.6000	114.9700	115.5100	-5.544%	12	4,793	+32.118%
2025-11-05	123.0000	123.3700	122.2900	122.2900	+2.164%	7	4,791	+24.794%
2025-11-04	123.0100	123.0100	119.6000	119.7000	-5.375%	26	4,790	+27.494%
2025-11-03	126.7700	126.7700	123.8300	126.5000	-0.103%	20	4,755	+20.640%
2025-10-31	126.0800	127.0100	125.4000	126.6300	+1.353%	64	4,755	+20.516%
2025-10-30	124.5400	127.5700	124.5400	124.9400	-2.200%	8	4,759	+22.147%
2025-10-29	130.4200	130.4200	127.7500	127.7500	-1.595%	7	4,760	+19.460%
2025-10-28	127.3600	129.8200	126.8500	129.8200	+3.360%	14	4,760	+17.555%
2025-10-27	124.1100	125.6000	123.9600	125.6000	+4.449%	15	4,759	+21.505%
2025-10-24	119.9500	120.3200	119.4500	120.2500	+4.583%	12	4,759	+26.911%
2025-10-23	112.9200	116.1800	112.9200	114.9800	+3.698%	13	4,757	+32.727%
2025-10-22	115.4900	115.4900	109.4400	110.8800	-4.125%	9	4,754	+37.635%
2025-10-21	115.6700	116.0900	115.6500	115.6500	+0.191%	19	4,754	+31.958%
2025-10-20	115.0000	115.4500	114.8900	115.4300	+4.179%	24	4,741	+32.210%
2025-10-17	108.7500	111.3400	108.7500	110.8000	+1.923%	1,588	4,721	+37.735%
2025-10-16	112.5200	113.4700	107.0500	108.7100	+0.286%	32	4,354	+40.383%
2025-10-15	112.7400	112.9900	108.4000	108.4000	-0.796%	6	4,356	+40.784%
2025-10-14	105.2200	111.4100	103.4700	109.2700	-0.952%	19	4,353	+39.663%
2025-10-13	108.4800	111.0200	108.4800	110.3200	+7.003%	7	4,352	+38.334%
2025-10-10	116.8400	116.8400	103.1000	103.1000	-10.859%	28	4,350	+48.021%
2025-10-09	118.5000	118.5000	115.6600	115.6600	-2.273%	2	4,347	+31.947%
2025-10-08	115.4000	118.3500	115.4000	118.3500	+3.038%	5	4,347	+28.948%
2025-10-07	114.0500	114.8600	114.0500	114.8600	-1.963%	5	4,346	+32.866%
2025-10-06	117.0200	117.5100	117.0200	117.1600	+2.207%	7	4,346	+30.258%
2025-10-03	116.1700	117.6600	114.6300	114.6300	-0.192%	11	4,343	+33.133%
2025-10-02	115.5200	115.5400	114.8500	114.8500	+0.569%	4	4,340	+32.878%
2025-10-01	112.7000	114.2000	112.7000	114.2000	+3.255%	7	4,339	+33.634%
2025-09-30	109.8200	110.6000	108.9500	110.6000	+0.072%	6	4,340	+37.984%
2025-09-29	110.9300	111.3000	110.3300	110.5200	+1.162%	27	4,342	+38.084%
2025-09-26	109.1900	109.2500	108.7000	109.2500	+3.310%	6	4,339	+39.689%
2025-09-25	105.3000	107.4400	105.3000	105.7500	-3.017%	39	4,343	+44.312%
2025-09-24	110.5600	110.5600	108.1900	109.0400	-2.556%	20	4,371	+39.958%
2025-09-23	113.5900	113.5900	111.9000	111.9000	-1.218%	8	4,377	+36.381%
2025-09-22	112.5900	113.2800	112.5900	113.2800	+2.982%	3	4,382	+34.719%
2025-09-19	108.4700	110.0000	108.2600	110.0000	+1.937%	6	4,385	+38.736%
2025-09-18	106.2500	109.3600	106.2500	107.9100	+2.771%	59	4,381	+41.423%
2025-09-17	105.2000	105.2500	105.0000	105.0000	-1.362%	39	4,407	+45.343%
2025-09-16	105.7000	106.4500	105.6500	106.4500	+0.538%	35	4,375	+43.363%
2025-09-15	106.3500	106.3500	105.8800	105.8800	+2.151%	4	4,405	+44.135%
2025-09-12	103.8300	104.3800	103.6500	103.6500	-0.528%	14	4,407	+47.236%
2025-09-11	102.2300	104.2000	102.0000	104.2000	+4.935%	31	4,410	+46.459%
2025-09-10	100.0700	100.0700	99.3000	99.3000	+2.003%	6	4,425	+53.686%
2025-09-09	96.0700	97.3500	96.0700	97.3500	+1.809%	13	4,425	+56.764%
2025-09-08	95.8000	96.5400	95.6200	95.6200	+0.684%	9	4,428	+59.601%
2025-09-05	98.0000	98.0000	94.1500	94.9700	-1.279%	13	4,429	+60.693%
2025-09-04	94.4000	96.2000	94.4000	96.2000	+4.384%	10	4,434	+58.638%
2025-09-03	92.9400	93.3800	92.0700	92.1600	+2.514%	24	4,437	+65.592%
2025-09-02	87.4500	89.9000	87.4500	89.9000	-4.615%	16	4,424	+69.755%
2025-08-29	94.2700	94.2700	93.3300	94.2500	-1.833%	17	4,414	+61.920%
2025-08-28	96.0100	96.0100	96.0100	96.0100	+0.010%	1	4,414	+58.952%
2025-08-27	94.1100	96.0000	94.1100	96.0000	+2.335%	20	4,415	+58.969%
2025-08-25	94.2200	94.5200	93.8100	93.8100	-0.488%	8	4,418	+62.680%
2025-08-22	93.9200	95.1000	93.9200	94.2700	+6.244%	31	4,421	+61.886%
2025-08-21	89.0800	89.0800	88.4000	88.7300	-2.042%	36	4,443	+71.994%
2025-08-20	86.9700	90.5800	86.9700	90.5800	-0.549%	10	4,409	+68.481%
2025-08-19	93.6800	93.7500	91.0800	91.0800	-2.983%	37	4,408	+67.556%
2025-08-18	94.8000	94.8000	93.8800	93.8800	-0.761%	2	4,442	+62.559%
2025-08-15	94.5000	94.7700	94.2300	94.6000	-1.458%	5	4,443	+61.321%
2025-08-14	95.0600	96.0000	95.0000	96.0000	+1.159%	3	4,446	+58.969%
2025-08-13	95.5900	95.5900	94.5000	94.9000	+1.389%	13	4,447	+60.811%
2025-08-12	91.1000	93.6000	91.1000	93.6000	+4.721%	16	4,455	+63.045%
2025-08-11	90.0000	90.9300	89.0000	89.3800	-0.578%	73	4,467	+70.743%
2025-08-08	88.0400	90.3900	88.0400	89.9000	+4.779%	13	4,452	+69.755%
2025-08-07	89.8800	89.8800	84.6300	85.8000	-1.072%	46	4,452	+77.867%
2025-08-06	83.9400	86.7300	83.9400	86.7300	+3.164%	7	4,448	+75.960%
2025-08-04	83.7300	85.0900	83.7300	84.0700	+5.510%	85	4,448	+81.527%
2025-08-01	80.0000	82.0600	78.5000	79.6800	-9.300%	19	4,446	+91.529%
2025-07-31	93.0000	93.2200	87.8500	87.8500	-2.928%	11	4,434	+73.717%
2025-07-30	91.0200	91.0200	88.5000	90.5000	+0.366%	6	4,437	+68.630%
2025-07-29	91.5200	91.5200	89.7800	90.1700	-0.573%	22	4,440	+69.247%
2025-07-28	92.0100	92.0100	90.6900	90.6900	-0.939%	12	4,443	+68.277%
2025-07-25	90.2800	92.2000	90.2800	91.5500	+1.835%	15	4,443	+66.696%
2025-07-24	90.0000	90.2200	89.9000	89.9000	-0.111%	5	4,441	+69.755%
2025-07-23	87.2600	90.0000	87.1400	90.0000	+4.517%	22	4,443	+69.567%
2025-07-22	84.5900	86.1100	84.5900	86.1100	-0.715%	6	4,450	+77.227%
2025-07-21	86.7000	87.7500	86.7000	86.7300	+2.192%	34	4,451	+75.960%
2025-07-18	85.9000	85.9000	84.8700	84.8700	-1.314%	13	4,479	+79.816%
2025-07-17	85.0000	86.0000	85.0000	86.0000	+7.500%	5	4,489	+77.453%
2025-07-16	82.4100	82.4700	80.0000	80.0000	-3.030%	5	4,492	+90.763%
2025-07-15	85.4800	85.4800	82.5000	82.5000	-1.292%	24	4,495	+84.982%
2025-07-14	82.0800	83.5800	81.1800	83.5800	+0.942%	96	4,501	+82.592%
2025-07-11	83.1300	83.1300	82.8000	82.8000	-1.557%	2	4,552	+84.312%
2025-07-10	82.1700	84.1100	82.1700	84.1100	+3.025%	3	4,551	+81.441%
2025-07-09	82.8400	83.0800	80.8300	81.6400	+2.037%	50	4,553	+86.930%
2025-07-08	80.8400	81.2000	80.0100	80.0100	-1.332%	25	4,563	+90.739%
2025-07-07	82.4000	82.6500	79.8600	81.0900	-3.865%	14	4,572	+88.198%
2025-07-03	80.5000	84.5700	80.5000	84.3500	+5.954%	63	4,590	+80.925%
2025-07-02	79.7500	79.8000	79.5000	79.6100	+1.634%	56	4,590	+91.697%
2025-07-01	77.4900	79.2300	77.4900	78.3300	+0.423%	46	4,615	+94.830%
2025-06-30	77.4000	78.0000	77.2300	78.0000	+0.788%	8	4,595	+95.654%
2025-06-27	76.7100	77.5000	76.6900	77.3900	+4.723%	157	4,600	+97.196%
2025-06-26	72.2500	74.2400	72.2500	73.9000	+4.114%	112	4,454	+106.509%
2025-06-25	71.2500	71.2500	70.9800	70.9800	-0.028%	8	4,359	+115.004%
2025-06-24	70.0000	71.6200	69.4200	71.0000	+5.970%	41	4,351	+114.944%
2025-06-23	65.2300	67.0000	64.3800	67.0000	+5.745%	28	4,378	+127.776%
2025-06-20	67.0000	67.0000	62.7500	63.3600	-2.971%	64	4,371	+140.862%
2025-06-18	66.7700	66.9700	64.1000	65.3000	-0.518%	25	4,354	+133.706%
2025-06-17	66.1400	67.3400	65.6000	65.6400	-3.895%	10	4,354	+132.495%
2025-06-16	67.6000	69.0100	67.6000	68.3000	+4.755%	46	4,348	+123.441%
2025-06-13	65.2100	67.5900	65.0000	65.2000	-4.469%	62	4,320	+134.064%
2025-06-12	67.4400	69.1700	67.3000	68.2500	+1.850%	10	4,310	+123.604%
2025-06-11	69.8500	70.1000	66.5000	67.0100	-2.898%	90	4,319	+127.742%
2025-06-10	68.0000	69.0900	67.9900	69.0100	+1.605%	136	4,274	+121.142%
2025-06-09	67.1100	68.3000	67.0000	67.9200	+0.251%	24	4,174	+124.691%
2025-06-06	66.5400	68.0000	66.4000	67.7500	+5.612%	48	4,162	+125.255%
2025-06-05	65.5000	67.2400	63.6600	64.1500	-3.432%	53	4,152	+137.896%
2025-06-04	67.2200	67.2200	65.2600	66.4300	+0.911%	42	4,160	+129.731%
2025-06-03	64.7500	66.8800	64.7500	65.8300	+5.802%	23	4,160	+131.824%
2025-06-02	61.0700	62.2200	61.0700	62.2200	+2.000%	5	4,170	+145.275%
2025-05-30	60.9000	61.0000	60.9000	61.0000	-1.454%	16	4,170	+150.180%
2025-05-29	64.0000	64.0000	61.8500	61.9000	-0.354%	16	4,171	+146.543%
2025-05-28	63.6300	63.6300	62.1200	62.1200	-1.787%	8	4,161	+145.670%
2025-05-27	60.0000	63.2500	59.7500	63.2500	+11.199%	21	4,159	+141.281%
2025-05-23	55.0000	57.8600	54.5000	56.8800	-4.883%	50	4,143	+168.302%
2025-05-22	58.6500	60.0000	58.0100	59.8000	+1.839%	8	4,143	+155.201%
2025-05-21	62.9000	64.8200	58.7200	58.7200	-8.207%	56	4,140	+159.894%
2025-05-20	65.5300	65.5300	62.9800	63.9700	-3.134%	108	4,105	+138.565%
2025-05-19	64.7500	67.0800	64.7500	66.0400	+0.824%	14	4,053	+131.087%
2025-05-16	62.6800	65.5000	62.6800	65.5000	+6.073%	34	4,044	+132.992%
2025-05-15	60.7500	63.3600	60.7500	61.7500	+0.570%	28	4,038	+147.142%
2025-05-14	61.3300	61.8600	61.3300	61.4000	+1.672%	7	4,050	+148.550%
2025-05-13	60.0000	62.1000	60.0000	60.3900	+4.355%	16	4,053	+152.707%
2025-05-12	58.0100	58.1200	55.9900	57.8700	+18.199%	27	4,052	+163.712%
2025-05-09	50.6600	50.6600	48.9600	48.9600	-6.636%	46	4,053	+211.703%
2025-05-08	50.5200	52.4400	50.5200	52.4400	+11.078%	3	4,049	+191.018%
2025-05-07	46.6200	47.2100	45.0500	47.2100	-0.506%	5	4,048	+223.258%
2025-05-06	46.4600	47.7400	46.2500	47.4500	-2.965%	8	4,049	+221.623%
2025-05-05	48.9400	50.2500	48.7900	48.9000	-3.740%	31	4,049	+212.086%
2025-05-02	48.8500	51.7100	48.4000	50.8000	+12.814%	112	4,025	+200.413%
2025-05-01	46.0000	48.0000	45.0300	45.0300	+5.704%	40	4,033	+238.907%
2025-04-30	38.9400	42.6000	38.5200	42.6000	-1.662%	19	4,038	+258.239%
2025-04-29	40.2000	43.3200	40.2000	43.3200	+6.989%	32	4,033	+252.285%
2025-04-28	41.4900	41.4900	38.8600	40.4900	-1.268%	9	4,055	+276.908%
2025-04-25	40.0800	41.0100	39.0000	41.0100	+1.259%	26	4,052	+272.129%
2025-04-24	36.8900	40.5000	36.8300	40.5000	+10.324%	110	4,054	+276.815%
2025-04-23	38.0000	40.0000	36.2000	36.7100	+14.219%	38	4,094	+315.718%
2025-04-22	31.2700	33.3000	30.2900	32.1400	+18.292%	31	4,091	+374.829%
2025-04-21	28.9400	28.9400	25.7500	27.1700	-16.810%	143	4,090	+461.686%
2025-04-17	32.8700	33.3500	32.6600	32.6600	+1.429%	18	4,153	+367.269%
2025-04-16	35.5400	35.5400	30.6900	32.2000	-12.973%	105	4,153	+373.944%
2025-04-15	38.5900	39.6000	37.0000	37.0000	-2.606%	75	4,097	+312.459%
2025-04-14	40.8000	40.8000	37.6000	37.9900	+0.370%	43	4,092	+301.711%
2025-04-11	33.2400	38.3200	33.2400	37.8500	+13.630%	76	4,098	+303.197%
2025-04-10	34.5000	35.5800	29.0600	33.3100	-15.349%	84	4,089	+358.151%
2025-04-09	21.6000	40.0000	21.5000	39.3500	+83.793%	133	4,062	+287.827%
2025-04-08	27.3400	29.1900	19.6000	21.4100	-13.460%	90	4,092	+612.798%
2025-04-07	17.0000	28.0000	16.4100	24.7400	+7.565%	141	4,059	+516.855%
2025-04-04	28.7500	29.5300	22.9700	23.0000	-34.286%	390	4,001	+563.522%
2025-04-03	36.9900	37.6000	34.5300	35.0000	-26.702%	121	3,874	+336.029%
2025-04-02	45.1300	48.4000	45.1300	47.7500	+9.846%	16	3,839	+219.602%
2025-04-01	42.5400	45.6800	42.5400	43.4700	-0.844%	516	3,838	+251.070%
2025-03-31	40.0000	43.8400	39.4000	43.8400	+2.670%	13	3,337	+248.107%
2025-03-28	46.0000	46.0000	41.7600	42.7000	-11.539%	148	3,334	+257.400%
2025-03-27	48.2700	48.2700	48.2700	48.2700	-2.681%	10	3,309	+216.159%
2025-03-26	53.0500	53.0500	49.6000	49.6000	-6.837%	6	3,309	+207.681%
2025-03-25	52.9000	53.6400	52.1700	53.2400	+4.208%	8	3,305	+186.645%
2025-03-24	52.6300	52.6300	51.0900	51.0900	+11.502%	5	3,308	+198.708%
2025-03-21	44.0000	45.9900	44.0000	45.8200	-5.115%	18	3,309	+233.064%
2025-03-20	50.2000	50.2000	48.1100	48.2900	+3.560%	12	3,309	+216.028%
2025-03-18	46.2300	47.0400	46.2300	46.6300	-8.748%	15	3,310	+227.279%
2025-03-17	49.7500	51.8200	48.0000	51.1000	+6.458%	21	3,320	+198.650%
2025-03-14	44.9400	48.5600	44.9400	48.0000	+13.933%	32	3,313	+217.938%
2025-03-13	46.1000	46.1000	42.1300	42.1300	-9.398%	5	3,315	+262.236%
2025-03-12	49.4300	49.4300	45.0000	46.5000	-1.940%	124	3,315	+228.194%
2025-03-11	48.1800	49.2900	43.7800	47.4200	-1.639%	51	3,262	+221.826%
2025-03-10	51.1900	52.6100	46.0000	48.2100	-14.202%	27	3,261	+216.553%
2025-03-07	55.8000	56.1900	51.1800	56.1900	+4.950%	28	3,256	+171.596%
2025-03-06	56.1500	59.4600	53.5400	53.5400	-8.946%	134	3,247	+185.039%
2025-03-05	58.6100	59.0000	56.6900	58.8000	+0.461%	8	3,252	+159.541%
2025-03-04	60.0000	62.8900	55.6100	58.5300	-5.107%	71	3,247	+160.738%
2025-03-03	69.2600	69.2600	61.4500	61.6800	-5.370%	10	3,294	+147.422%
2025-02-28	64.4800	65.1800	62.0200	65.1800	-1.571%	26	3,290	+134.136%
2025-02-27	68.2000	68.2000	66.2200	66.2200	-4.029%	2	3,296	+130.459%
2025-02-26	70.6000	74.1600	69.0000	69.0000	+0.730%	36	3,296	+121.174%
2025-02-25	70.0000	70.0000	67.5000	68.5000	-7.156%	20	3,289	+122.788%
2025-02-24	72.6900	75.9500	72.6900	73.7800	-1.771%	28	3,287	+106.845%
2025-02-21	79.9100	79.9100	73.0000	75.1100	-10.975%	84	3,276	+103.182%
2025-02-19	82.6000	84.3700	82.6000	84.3700	+1.651%	21	3,255	+80.882%
2025-02-18	82.8800	83.0000	82.0000	83.0000	+0.363%	3	3,268	+83.867%
2025-02-14	82.5000	82.7000	82.3000	82.7000	+2.099%	18	3,278	+84.534%
2025-02-13	81.0000	81.0000	81.0000	81.0000	+5.717%	2	3,280	+88.407%
2025-02-12	76.2000	76.6200	75.8000	76.6200	-3.013%	5	3,280	+99.178%
2025-02-10	78.6800	80.0100	78.6800	79.0000	+3.430%	6	3,283	+93.177%
2025-02-07	79.4500	79.4500	76.3800	76.3800	-3.390%	38	3,284	+99.804%
2025-02-06	79.0600	79.0600	79.0600	79.0600	+2.277%	1	3,265	+93.031%
2025-02-05	77.2800	77.3000	77.2800	77.3000	+0.390%	8	3,265	+97.426%
2025-02-04	75.1700	77.7400	75.1700	77.0000	+1.637%	374	3,259	+98.195%
2025-02-03	69.8300	76.8100	69.8300	75.7600	-3.919%	15	3,140	+101.439%
2025-01-31	83.7100	83.7100	78.8500	78.8500	-2.474%	64	3,128	+93.545%
2025-01-30	80.0000	80.8500	78.0000	80.8500	+4.296%	11	3,125	+88.757%
2025-01-29	79.8000	79.8000	77.5200	77.5200	-1.248%	22	3,120	+96.865%
2025-01-28	75.5000	79.5000	75.2500	78.5000	+2.937%	5	3,106	+94.408%
2025-01-27	73.8400	77.8300	73.8400	76.2600	-9.580%	19	3,104	+100.118%
2025-01-24	84.7500	85.1000	81.0000	84.3400	+0.024%	24	3,098	+80.946%
2025-01-23	82.1000	84.3400	82.1000	84.3200	+2.629%	51	3,109	+80.989%
2025-01-22	81.5100	83.1700	81.0000	82.1600	+3.048%	57	3,128	+85.747%
2025-01-21	78.0800	80.3100	78.0800	79.7300	+4.222%	49	3,172	+91.409%
2025-01-17	74.5900	77.5100	74.5900	76.5000	+7.444%	112	3,095	+99.490%
2025-01-16	72.2300	72.2300	71.2000	71.2000	-1.111%	4	3,095	+114.340%
2025-01-15	72.2800	72.3200	72.0000	72.0000	+10.176%	7	3,091	+111.958%
2025-01-14	66.1000	67.5100	64.3900	65.3500	-0.774%	26	3,090	+133.527%
2025-01-13	64.2000	66.0400	64.2000	65.8600	-0.333%	10	3,088	+131.719%
2025-01-10	68.0000	68.0000	65.0100	66.0800	-6.469%	26	3,080	+130.947%

.dark-mode .JTGgj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JTGgj2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C600SPY Dec 18 2026 600.00 Call (SPY261218C00600000)option OPRA

SPY20261218C600
SPY Dec 18 2026 600.00 Call (SPY261218C00600000)
option OPRA