Dark

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

EOD

Sep 10, 2026

166.50-2.059%(-3.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	165.8200	166.5000	165.3100	166.5000	-2.059%	16	4,511	0.000%
2026-09-09	170.0000	170.0000	170.0000	170.0000	-2.674%	1	4,508	-2.059%
2026-09-08	174.6700	174.6700	174.6700	174.6700	-0.473%	1	4,509	-4.677%
2026-09-03	175.5000	175.5000	175.5000	175.5000	+1.551%	1	4,510	-5.128%
2026-09-02	174.0600	174.0600	172.8200	172.8200	+2.248%	272	4,510	-3.657%
2026-09-01	171.8400	171.8400	169.0200	169.0200	-4.697%	4	4,510	-1.491%
2026-08-28	178.4000	178.4000	177.3500	177.3500	-0.365%	2	4,510	-6.118%
2026-08-27	175.5300	178.3100	175.5300	178.0000	+1.656%	34	4,510	-6.461%
2026-08-25	174.9800	175.1000	174.9800	175.1000	+2.159%	2	4,509	-4.911%
2026-08-24	173.8600	173.8600	171.4000	171.4000	-1.782%	5	4,510	-2.859%
2026-08-21	174.5100	174.5100	174.5100	174.5100	-2.235%	4	4,510	-4.590%
2026-08-19	178.5000	178.5000	178.5000	178.5000	+0.371%	3	4,511	-6.723%
2026-08-18	177.8400	177.8400	177.8400	177.8400	-2.740%	1	4,511	-6.377%
2026-08-17	184.6900	184.6900	182.8500	182.8500	-1.561%	5	4,510	-8.942%
2026-08-14	185.7500	185.7500	185.7500	185.7500	-0.838%	1	4,511	-10.363%
2026-08-13	187.5000	187.5000	185.5200	187.3200	+3.526%	35	4,520	-11.115%
2026-08-11	180.9800	180.9800	180.9400	180.9400	-0.925%	15	4,525	-7.981%
2026-08-10	182.6300	182.6300	182.6300	182.6300	-0.496%	2	4,537	-8.832%
2026-08-07	183.4400	183.5400	181.7200	183.5400	+3.444%	16	4,537	-9.284%
2026-08-06	182.0400	182.0400	177.4300	177.4300	-2.543%	2	4,550	-6.160%
2026-08-05	182.0600	182.0600	182.0600	182.0600	-0.633%	80	4,549	-8.547%
2026-08-04	183.2200	183.2200	183.2200	183.2200	+9.085%	1	4,613	-9.126%
2026-08-03	166.2200	167.9600	166.2200	167.9600	+5.008%	2	4,613	-0.869%
2026-07-31	159.9500	159.9500	159.9500	159.9500	+3.420%	3	4,614	+4.095%
2026-07-30	154.6600	154.6600	154.6600	154.6600	+5.577%	5	4,614	+7.656%
2026-07-29	149.9700	149.9700	146.4900	146.4900	-5.490%	5	4,614	+13.660%
2026-07-28	154.9500	155.0000	154.9500	155.0000	+1.566%	2	4,619	+7.419%
2026-07-27	152.6100	152.6100	152.6100	152.6100	-0.261%	1	4,619	+9.102%
2026-07-24	153.0100	153.0100	153.0100	153.0100	+2.007%	5	4,619	+8.816%
2026-07-23	150.0000	150.0000	150.0000	150.0000	-7.373%	5	4,624	+11.000%
2026-07-21	158.9100	161.9400	158.6000	161.9400	+1.213%	5	4,629	+2.816%
2026-07-17	160.0000	160.0000	160.0000	160.0000	-3.364%	1	4,626	+4.063%
2026-07-16	165.0000	165.5700	165.0000	165.5700	-1.329%	2	4,625	+0.562%
2026-07-15	167.8000	167.8000	167.8000	167.8000	+0.890%	1	4,626	-0.775%
2026-07-14	164.9200	166.3400	164.9200	166.3200	-1.411%	15	4,626	+0.108%
2026-07-10	167.2600	168.7000	167.2600	168.7000	+1.890%	2	4,625	-1.304%
2026-07-09	165.1500	166.5800	165.1500	165.5700	+3.656%	4	4,626	+0.562%
2026-07-08	158.0000	159.7300	158.0000	159.7300	-0.244%	5	4,629	+4.238%
2026-06-30	158.5000	160.2700	158.5000	160.1200	+2.667%	14	4,630	+3.985%
2026-06-29	154.0000	155.9600	154.0000	155.9600	+4.196%	3	4,641	+6.758%
2026-06-26	150.7500	152.7800	149.6800	149.6800	-1.266%	14	4,641	+11.237%
2026-06-25	157.1500	157.1500	151.6000	151.6000	-0.230%	30	4,644	+9.828%
2026-06-24	157.2500	157.2500	151.6700	151.9500	-1.974%	37	4,667	+9.576%
2026-06-23	151.6000	155.0100	151.6000	155.0100	-5.528%	2	4,667	+7.412%
2026-06-18	163.6600	166.7900	163.6300	164.0800	+3.488%	29	4,661	+1.475%
2026-06-17	166.4800	167.3700	158.5500	158.5500	-5.343%	15	4,661	+5.014%
2026-06-16	167.3800	168.7000	167.3800	167.5000	-1.575%	9	4,661	-0.597%
2026-06-15	170.3100	171.9600	169.8500	170.1800	+7.430%	18	4,663	-2.162%
2026-06-12	153.2100	158.5000	153.2100	158.4100	+9.248%	6	4,663	+5.107%
2026-06-10	148.1900	148.1900	145.0000	145.0000	+0.933%	8	4,663	+14.828%
2026-06-09	154.5000	154.5000	143.6600	143.6600	-10.369%	2	4,671	+15.899%
2026-06-08	160.2800	160.2800	160.2800	160.2800	-1.993%	1	4,672	+3.881%
2026-06-05	166.6900	166.6900	163.5400	163.5400	-6.265%	5	4,672	+1.810%
2026-06-04	174.4700	174.4700	174.4700	174.4700	+1.987%	5	4,671	-4.568%
2026-06-03	171.0700	171.0700	171.0700	171.0700	-2.602%	3	4,666	-2.671%
2026-06-02	175.9900	175.9900	175.6000	175.6400	+1.467%	11	4,667	-5.204%
2026-06-01	173.1000	173.1000	173.1000	173.1000	-0.552%	2	4,669	-3.813%
2026-05-29	172.5600	174.0600	172.2700	174.0600	+0.963%	13	4,671	-4.343%
2026-05-28	171.0000	172.4000	171.0000	172.4000	+3.153%	28	4,674	-3.422%
2026-05-27	167.7000	167.9400	166.5700	167.1300	-0.137%	14	4,674	-0.377%
2026-05-26	168.7300	168.7300	165.5700	167.3600	+0.886%	25	4,674	-0.514%
2026-05-22	165.7900	166.0300	165.3900	165.8900	+3.031%	6	4,673	+0.368%
2026-05-21	157.9000	161.0100	157.6600	161.0100	+1.264%	8	4,674	+3.410%
2026-05-20	158.0000	159.0000	158.0000	159.0000	+1.403%	2	4,674	+4.717%
2026-05-18	158.1700	159.6500	155.8100	156.8000	-2.049%	14	4,681	+6.186%
2026-05-15	160.1000	161.3400	159.7000	160.0800	-5.025%	8	4,681	+4.010%
2026-05-14	167.9800	168.5500	167.9700	168.5500	+3.551%	4	4,686	-1.216%
2026-05-13	160.6200	162.7700	160.6200	162.7700	+5.407%	26	4,687	+2.292%
2026-05-12	154.4000	154.4300	154.4000	154.4200	-3.027%	3	4,687	+7.823%
2026-05-11	157.0800	161.2000	157.0800	159.2400	+0.785%	17	4,687	+4.559%
2026-05-08	155.6300	158.0000	155.6300	158.0000	+3.437%	3	4,697	+5.380%
2026-05-07	155.0000	157.0100	152.2500	152.7500	-0.046%	34	4,697	+9.002%
2026-05-06	150.0000	153.0000	150.0000	152.8200	+4.671%	8	4,707	+8.952%
2026-05-05	144.9200	146.0000	144.9200	146.0000	+3.782%	6	4,710	+14.041%
2026-05-04	144.0000	144.0000	138.9300	140.6800	-2.468%	24	4,711	+18.354%
2026-05-01	144.3000	145.7600	142.5400	144.2400	+2.066%	25	4,746	+15.433%
2026-04-30	136.5700	141.3200	134.9200	141.3200	+6.040%	17	4,746	+17.818%
2026-04-29	133.3500	133.7300	133.2700	133.2700	-1.827%	5	4,750	+24.934%
2026-04-28	136.2700	136.2700	135.5800	135.7500	-2.282%	3	4,751	+22.652%
2026-04-27	137.8000	138.9200	136.8600	138.9200	+0.674%	10	4,750	+19.853%
2026-04-24	137.0000	137.9900	137.0000	137.9900	+3.752%	10	4,745	+20.661%
2026-04-23	136.5000	136.5200	128.9700	133.0000	-1.481%	30	4,746	+25.188%
2026-04-22	133.3400	135.2700	133.3400	135.0000	+2.646%	11	4,728	+23.333%
2026-04-21	135.7500	135.7500	131.5200	131.5200	-1.417%	29	4,727	+26.597%
2026-04-20	134.3400	134.3900	133.4100	133.4100	-1.832%	6	4,727	+24.803%
2026-04-17	135.4800	135.9000	135.4800	135.9000	+6.772%	4	4,731	+22.517%
2026-04-16	125.0000	128.6500	125.0000	127.2800	+0.696%	289	4,732	+30.814%
2026-04-15	122.3000	126.4000	122.3000	126.4000	+4.601%	17	4,986	+31.725%
2026-04-14	117.4500	120.8400	117.4500	120.8400	+7.614%	228	4,998	+37.786%
2026-04-13	108.9600	112.5900	108.9600	112.2900	+3.589%	9	5,004	+48.277%
2026-04-10	109.9700	110.2300	108.4000	108.4000	-0.514%	12	5,005	+53.598%
2026-04-09	105.6100	109.5900	105.6100	108.9600	+2.570%	4	5,010	+52.808%
2026-04-08	107.1300	107.4300	102.9800	106.2300	+15.242%	113	5,010	+56.735%
2026-04-07	92.8500	92.8500	92.1700	92.1800	-0.882%	10	4,966	+80.625%
2026-04-06	92.6300	93.0000	92.6300	93.0000	+1.142%	2	4,966	+79.032%
2026-04-02	88.0900	92.0600	86.5800	91.9500	-0.809%	12	4,972	+81.077%
2026-04-01	91.3200	94.8100	91.3200	92.7000	+3.970%	58	4,972	+79.612%
2026-03-31	80.9500	89.1600	80.9500	89.1600	+16.671%	44	4,970	+86.743%
2026-03-30	81.6300	81.6300	76.1300	76.4200	-3.693%	90	4,958	+117.875%
2026-03-27	82.7500	83.7700	79.3500	79.3500	-9.573%	61	4,955	+109.830%
2026-03-26	91.6500	91.6500	87.7500	87.7500	-7.241%	32	4,963	+89.744%
2026-03-25	95.2700	96.3100	94.6000	94.6000	+0.767%	11	4,990	+76.004%
2026-03-24	91.0000	93.8800	91.0000	93.8800	-0.498%	13	4,992	+77.354%
2026-03-23	95.0000	98.9100	94.3500	94.3500	+4.833%	8	4,991	+76.471%
2026-03-20	93.7500	93.7500	88.0000	90.0000	-7.140%	103	4,988	+85.000%
2026-03-19	96.0000	96.9200	93.6500	96.9200	-0.595%	75	4,922	+71.791%
2026-03-18	102.1800	102.1800	97.5000	97.5000	-5.468%	4	4,974	+70.769%
2026-03-16	103.9400	103.9400	102.4200	103.1400	+4.203%	196	4,973	+61.431%
2026-03-13	104.3700	104.3700	98.9800	98.9800	-3.170%	3	4,786	+68.216%
2026-03-12	104.2000	105.1300	102.2200	102.2200	-5.857%	24	4,786	+62.884%
2026-03-11	108.5800	108.5800	108.5800	108.5800	-4.729%	1	4,785	+53.343%
2026-03-10	113.2400	113.9700	113.2400	113.9700	+3.094%	4	4,785	+46.091%
2026-03-09	110.5500	110.5500	110.5500	110.5500	+3.540%	7	4,785	+50.611%
2026-03-06	107.6100	109.2700	106.7700	106.7700	-2.609%	8	4,876	+55.943%
2026-03-05	112.1000	112.1000	109.6300	109.6300	-6.195%	5	4,879	+51.874%
2026-03-04	116.8700	116.8700	116.8700	116.8700	+3.060%	1	4,879	+42.466%
2026-03-03	108.2100	113.4000	106.2100	113.4000	-3.440%	135	4,879	+46.825%
2026-03-02	112.1600	118.9300	112.1600	117.4400	+0.376%	31	4,906	+41.775%
2026-02-27	116.3100	117.0000	115.3700	117.0000	-2.133%	3	4,902	+42.308%
2026-02-26	118.5000	119.5500	118.4000	119.5500	-2.978%	5	4,903	+39.272%
2026-02-25	122.0000	123.4000	122.0000	123.2200	+4.265%	5	4,906	+35.124%
2026-02-24	116.5000	118.1800	116.5000	118.1800	+3.849%	5	4,906	+40.887%
2026-02-23	114.2700	114.5200	113.8000	113.8000	-4.969%	15	4,910	+46.309%
2026-02-20	119.7500	119.7500	119.7500	119.7500	+3.896%	2	4,909	+39.040%
2026-02-19	117.6200	117.6200	115.2600	115.2600	-1.529%	6	4,909	+44.456%
2026-02-18	116.9700	120.0000	115.8800	117.0500	+0.274%	179	4,906	+42.247%
2026-02-17	114.5000	116.7300	110.9000	116.7300	+0.206%	233	4,881	+42.637%
2026-02-13	114.7500	117.6000	112.1000	116.4900	+0.613%	25	4,694	+42.931%
2026-02-12	120.3000	120.3000	115.7800	115.7800	-6.546%	12	4,694	+43.807%
2026-02-11	123.6900	124.5000	122.7000	123.8900	-1.675%	61	4,701	+34.393%
2026-02-10	126.0000	126.0000	126.0000	126.0000	+0.334%	2	4,758	+32.143%
2026-02-09	125.5800	125.5800	125.5800	125.5800	+4.250%	1	4,760	+32.585%
2026-02-06	120.4600	120.4600	120.4600	120.4600	+5.759%	1	4,761	+38.220%
2026-02-05	114.5000	116.2000	111.6100	113.9000	-3.376%	25	4,762	+46.181%
2026-02-04	122.5000	122.7500	117.8800	117.8800	-1.339%	46	4,769	+41.245%
2026-02-03	127.8200	127.9100	119.4800	119.4800	-6.010%	23	4,814	+39.354%
2026-02-02	127.0000	127.7100	126.5200	127.1200	+2.137%	7	4,817	+30.979%
2026-01-30	125.1300	125.1300	121.9100	124.4600	+0.161%	93	4,816	+33.778%
2026-01-29	125.1500	125.1500	120.1500	124.2600	-2.011%	40	4,809	+33.993%
2026-01-28	129.2400	129.2400	126.8100	126.8100	-0.992%	9	4,830	+31.299%
2026-01-27	125.9700	128.0800	125.9700	128.0800	+2.015%	8	4,830	+29.997%
2026-01-26	125.3000	125.5500	125.3000	125.5500	+3.223%	2	4,828	+32.616%
2026-01-23	121.6300	121.6300	121.6300	121.6300	-0.271%	2	4,830	+36.891%
2026-01-22	122.0700	122.0700	121.9600	121.9600	+6.154%	27	4,830	+36.520%
2026-01-21	114.8900	114.8900	114.8900	114.8900	+1.466%	1	4,830	+44.921%
2026-01-20	118.7800	118.7800	113.2000	113.2300	-9.748%	27	4,829	+47.046%
2026-01-16	126.0100	126.0100	125.4600	125.4600	+0.136%	16	4,842	+32.712%
2026-01-15	128.4500	128.4500	125.2900	125.2900	+0.894%	5	4,842	+32.892%
2026-01-14	124.1900	124.1900	120.9800	124.1800	-1.405%	34	4,845	+34.080%
2026-01-13	126.5300	126.5300	125.6700	125.9500	-1.594%	16	4,839	+32.195%
2026-01-12	126.5900	127.9900	126.5900	127.9900	+0.503%	6	4,843	+30.088%
2026-01-09	126.0000	127.8100	125.7000	127.3500	+3.671%	15	4,840	+30.742%
2026-01-08	123.2900	123.2900	122.8400	122.8400	-0.983%	3	4,850	+35.542%
2026-01-07	126.0400	126.4000	123.9500	124.0600	-1.313%	4	4,851	+34.209%
2026-01-06	122.5000	125.7100	122.2000	125.7100	+2.872%	56	4,851	+32.448%
2026-01-05	122.8100	123.2600	121.9500	122.2000	+3.166%	26	4,820	+36.252%
2026-01-02	117.1900	118.4500	116.4900	118.4500	+0.381%	7	4,830	+40.566%
2025-12-31	120.5300	120.8600	118.0000	118.0000	-3.239%	7	4,837	+41.102%
2025-12-30	123.0000	123.0000	121.8700	121.9500	-0.741%	19	4,837	+36.531%
2025-12-29	123.4500	123.4500	121.9500	122.8600	-0.975%	14	4,832	+35.520%
2025-12-26	125.5000	125.5000	124.0700	124.0700	-1.124%	43	4,828	+34.198%
2025-12-24	123.4600	125.5000	123.4600	125.4800	+2.000%	77	4,864	+32.690%
2025-12-23	121.7000	123.3100	121.7000	123.0200	+2.117%	11	4,864	+35.344%
2025-12-22	120.0000	120.7500	119.3000	120.4700	+2.093%	55	4,862	+38.209%
2025-12-19	115.3000	118.0000	115.3000	118.0000	+4.675%	14	4,848	+41.102%
2025-12-18	113.0000	116.9400	112.7300	112.7300	+2.482%	24	4,858	+47.698%
2025-12-17	115.5200	115.7200	110.0000	110.0000	-4.968%	44	4,861	+51.364%
2025-12-16	117.1700	117.1700	113.7400	115.7500	-2.321%	39	4,850	+43.844%
2025-12-15	120.9000	120.9000	117.5300	118.5000	-0.101%	11	4,824	+40.506%
2025-12-12	125.0100	125.0100	118.1900	118.6200	-4.914%	29	4,823	+40.364%
2025-12-11	122.9100	124.7500	122.7400	124.7500	-0.787%	29	4,814	+33.467%
2025-12-10	121.6200	125.7400	121.6200	125.7400	+2.511%	19	4,788	+32.416%
2025-12-09	122.6600	122.6600	122.6600	122.6600	+1.590%	1	4,772	+35.741%
2025-12-08	122.3800	122.3800	120.7400	120.7400	-2.377%	17	4,773	+37.900%
2025-12-05	123.7100	124.3500	123.4600	123.6800	+0.823%	12	4,785	+34.622%
2025-12-04	121.9400	123.3700	121.9400	122.6700	+0.122%	14	4,785	+35.730%
2025-12-03	121.8800	122.5200	121.8800	122.5200	+0.972%	2	4,797	+35.896%
2025-12-02	120.9800	121.3400	119.8300	121.3400	+1.328%	11	4,796	+37.218%
2025-12-01	120.3400	120.9100	119.7500	119.7500	-1.643%	5	4,793	+39.040%
2025-11-28	121.2000	121.7500	121.2000	121.7500	+0.778%	8	4,791	+36.756%
2025-11-26	118.5500	121.8700	118.5500	120.8100	+3.789%	8	4,791	+37.820%
2025-11-25	110.9100	116.4000	110.9100	116.4000	+3.513%	45	4,791	+43.041%
2025-11-24	110.5500	112.7100	110.5500	112.4500	+7.116%	23	4,761	+48.066%
2025-11-21	102.0800	104.9800	102.0800	104.9800	+3.429%	7	4,762	+58.602%
2025-11-20	117.0000	117.5700	101.5000	101.5000	-7.179%	10	4,756	+64.039%
2025-11-19	108.1500	109.3500	107.8800	109.3500	+0.783%	14	4,754	+52.263%
2025-11-18	106.8100	109.3200	104.4400	108.5000	-1.987%	36	4,765	+53.456%
2025-11-17	114.9200	114.9200	110.7000	110.7000	-4.569%	6	4,788	+50.407%
2025-11-14	109.6000	118.0000	109.6000	116.0000	+0.138%	44	4,790	+43.534%
2025-11-13	122.2700	122.2700	115.8400	115.8400	-7.734%	33	4,789	+43.733%
2025-11-12	125.8000	125.8000	124.0600	125.5500	+0.280%	880	4,789	+32.616%
2025-11-11	122.2700	125.3000	121.6600	125.2000	+0.968%	23	4,790	+32.987%
2025-11-10	120.5500	124.0000	120.5500	124.0000	+7.555%	9	4,789	+34.274%
2025-11-07	112.8500	115.2900	109.0100	115.2900	-0.190%	41	4,785	+44.418%
2025-11-06	118.6000	118.6000	114.9700	115.5100	-5.544%	12	4,793	+44.143%
2025-11-05	123.0000	123.3700	122.2900	122.2900	+2.164%	7	4,791	+36.152%
2025-11-04	123.0100	123.0100	119.6000	119.7000	-5.375%	26	4,790	+39.098%
2025-11-03	126.7700	126.7700	123.8300	126.5000	-0.103%	20	4,755	+31.621%
2025-10-31	126.0800	127.0100	125.4000	126.6300	+1.353%	64	4,755	+31.485%
2025-10-30	124.5400	127.5700	124.5400	124.9400	-2.200%	8	4,759	+33.264%
2025-10-29	130.4200	130.4200	127.7500	127.7500	-1.595%	7	4,760	+30.333%
2025-10-28	127.3600	129.8200	126.8500	129.8200	+3.360%	14	4,760	+28.255%
2025-10-27	124.1100	125.6000	123.9600	125.6000	+4.449%	15	4,759	+32.564%
2025-10-24	119.9500	120.3200	119.4500	120.2500	+4.583%	12	4,759	+38.462%
2025-10-23	112.9200	116.1800	112.9200	114.9800	+3.698%	13	4,757	+44.808%
2025-10-22	115.4900	115.4900	109.4400	110.8800	-4.125%	9	4,754	+50.162%
2025-10-21	115.6700	116.0900	115.6500	115.6500	+0.191%	19	4,754	+43.969%
2025-10-20	115.0000	115.4500	114.8900	115.4300	+4.179%	24	4,741	+44.243%
2025-10-17	108.7500	111.3400	108.7500	110.8000	+1.923%	1,588	4,721	+50.271%
2025-10-16	112.5200	113.4700	107.0500	108.7100	+0.286%	32	4,354	+53.160%
2025-10-15	112.7400	112.9900	108.4000	108.4000	-0.796%	6	4,356	+53.598%
2025-10-14	105.2200	111.4100	103.4700	109.2700	-0.952%	19	4,353	+52.375%
2025-10-13	108.4800	111.0200	108.4800	110.3200	+7.003%	7	4,352	+50.925%
2025-10-10	116.8400	116.8400	103.1000	103.1000	-10.859%	28	4,350	+61.494%
2025-10-09	118.5000	118.5000	115.6600	115.6600	-2.273%	2	4,347	+43.956%
2025-10-08	115.4000	118.3500	115.4000	118.3500	+3.038%	5	4,347	+40.684%
2025-10-07	114.0500	114.8600	114.0500	114.8600	-1.963%	5	4,346	+44.959%
2025-10-06	117.0200	117.5100	117.0200	117.1600	+2.207%	7	4,346	+42.113%
2025-10-03	116.1700	117.6600	114.6300	114.6300	-0.192%	11	4,343	+45.250%
2025-10-02	115.5200	115.5400	114.8500	114.8500	+0.569%	4	4,340	+44.972%
2025-10-01	112.7000	114.2000	112.7000	114.2000	+3.255%	7	4,339	+45.797%
2025-09-30	109.8200	110.6000	108.9500	110.6000	+0.072%	6	4,340	+50.542%
2025-09-29	110.9300	111.3000	110.3300	110.5200	+1.162%	27	4,342	+50.651%
2025-09-26	109.1900	109.2500	108.7000	109.2500	+3.310%	6	4,339	+52.403%
2025-09-25	105.3000	107.4400	105.3000	105.7500	-3.017%	39	4,343	+57.447%
2025-09-24	110.5600	110.5600	108.1900	109.0400	-2.556%	20	4,371	+52.696%
2025-09-23	113.5900	113.5900	111.9000	111.9000	-1.218%	8	4,377	+48.794%
2025-09-22	112.5900	113.2800	112.5900	113.2800	+2.982%	3	4,382	+46.981%
2025-09-19	108.4700	110.0000	108.2600	110.0000	+1.937%	6	4,385	+51.364%
2025-09-18	106.2500	109.3600	106.2500	107.9100	+2.771%	59	4,381	+54.295%
2025-09-17	105.2000	105.2500	105.0000	105.0000	-1.362%	39	4,407	+58.571%
2025-09-16	105.7000	106.4500	105.6500	106.4500	+0.538%	35	4,375	+56.411%
2025-09-15	106.3500	106.3500	105.8800	105.8800	+2.151%	4	4,405	+57.253%
2025-09-12	103.8300	104.3800	103.6500	103.6500	-0.528%	14	4,407	+60.637%
2025-09-11	102.2300	104.2000	102.0000	104.2000	+4.935%	31	4,410	+59.789%
2025-09-10	100.0700	100.0700	99.3000	99.3000	+2.003%	6	4,425	+67.674%
2025-09-09	96.0700	97.3500	96.0700	97.3500	+1.809%	13	4,425	+71.032%
2025-09-08	95.8000	96.5400	95.6200	95.6200	+0.684%	9	4,428	+74.127%
2025-09-05	98.0000	98.0000	94.1500	94.9700	-1.279%	13	4,429	+75.319%
2025-09-04	94.4000	96.2000	94.4000	96.2000	+4.384%	10	4,434	+73.077%
2025-09-03	92.9400	93.3800	92.0700	92.1600	+2.514%	24	4,437	+80.664%
2025-09-02	87.4500	89.9000	87.4500	89.9000	-4.615%	16	4,424	+85.206%
2025-08-29	94.2700	94.2700	93.3300	94.2500	-1.833%	17	4,414	+76.658%
2025-08-28	96.0100	96.0100	96.0100	96.0100	+0.010%	1	4,414	+73.419%
2025-08-27	94.1100	96.0000	94.1100	96.0000	+2.335%	20	4,415	+73.438%
2025-08-25	94.2200	94.5200	93.8100	93.8100	-0.488%	8	4,418	+77.486%
2025-08-22	93.9200	95.1000	93.9200	94.2700	+6.244%	31	4,421	+76.620%
2025-08-21	89.0800	89.0800	88.4000	88.7300	-2.042%	36	4,443	+87.648%
2025-08-20	86.9700	90.5800	86.9700	90.5800	-0.549%	10	4,409	+83.815%
2025-08-19	93.6800	93.7500	91.0800	91.0800	-2.983%	37	4,408	+82.806%
2025-08-18	94.8000	94.8000	93.8800	93.8800	-0.761%	2	4,442	+77.354%
2025-08-15	94.5000	94.7700	94.2300	94.6000	-1.458%	5	4,443	+76.004%
2025-08-14	95.0600	96.0000	95.0000	96.0000	+1.159%	3	4,446	+73.438%
2025-08-13	95.5900	95.5900	94.5000	94.9000	+1.389%	13	4,447	+75.448%
2025-08-12	91.1000	93.6000	91.1000	93.6000	+4.721%	16	4,455	+77.885%
2025-08-11	90.0000	90.9300	89.0000	89.3800	-0.578%	73	4,467	+86.283%
2025-08-08	88.0400	90.3900	88.0400	89.9000	+4.779%	13	4,452	+85.206%
2025-08-07	89.8800	89.8800	84.6300	85.8000	-1.072%	46	4,452	+94.056%
2025-08-06	83.9400	86.7300	83.9400	86.7300	+3.164%	7	4,448	+91.975%
2025-08-04	83.7300	85.0900	83.7300	84.0700	+5.510%	85	4,448	+98.049%
2025-08-01	80.0000	82.0600	78.5000	79.6800	-9.300%	19	4,446	+108.961%
2025-07-31	93.0000	93.2200	87.8500	87.8500	-2.928%	11	4,434	+89.528%
2025-07-30	91.0200	91.0200	88.5000	90.5000	+0.366%	6	4,437	+83.978%
2025-07-29	91.5200	91.5200	89.7800	90.1700	-0.573%	22	4,440	+84.651%
2025-07-28	92.0100	92.0100	90.6900	90.6900	-0.939%	12	4,443	+83.592%
2025-07-25	90.2800	92.2000	90.2800	91.5500	+1.835%	15	4,443	+81.868%
2025-07-24	90.0000	90.2200	89.9000	89.9000	-0.111%	5	4,441	+85.206%
2025-07-23	87.2600	90.0000	87.1400	90.0000	+4.517%	22	4,443	+85.000%
2025-07-22	84.5900	86.1100	84.5900	86.1100	-0.715%	6	4,450	+93.357%
2025-07-21	86.7000	87.7500	86.7000	86.7300	+2.192%	34	4,451	+91.975%
2025-07-18	85.9000	85.9000	84.8700	84.8700	-1.314%	13	4,479	+96.182%
2025-07-17	85.0000	86.0000	85.0000	86.0000	+7.500%	5	4,489	+93.605%
2025-07-16	82.4100	82.4700	80.0000	80.0000	-3.030%	5	4,492	+108.125%
2025-07-15	85.4800	85.4800	82.5000	82.5000	-1.292%	24	4,495	+101.818%
2025-07-14	82.0800	83.5800	81.1800	83.5800	+0.942%	96	4,501	+99.210%
2025-07-11	83.1300	83.1300	82.8000	82.8000	-1.557%	2	4,552	+101.087%
2025-07-10	82.1700	84.1100	82.1700	84.1100	+3.025%	3	4,551	+97.955%
2025-07-09	82.8400	83.0800	80.8300	81.6400	+2.037%	50	4,553	+103.944%
2025-07-08	80.8400	81.2000	80.0100	80.0100	-1.332%	25	4,563	+108.099%
2025-07-07	82.4000	82.6500	79.8600	81.0900	-3.865%	14	4,572	+105.327%
2025-07-03	80.5000	84.5700	80.5000	84.3500	+5.954%	63	4,590	+97.392%
2025-07-02	79.7500	79.8000	79.5000	79.6100	+1.634%	56	4,590	+109.145%
2025-07-01	77.4900	79.2300	77.4900	78.3300	+0.423%	46	4,615	+112.562%
2025-06-30	77.4000	78.0000	77.2300	78.0000	+0.788%	8	4,595	+113.462%
2025-06-27	76.7100	77.5000	76.6900	77.3900	+4.723%	157	4,600	+115.144%
2025-06-26	72.2500	74.2400	72.2500	73.9000	+4.114%	112	4,454	+125.304%
2025-06-25	71.2500	71.2500	70.9800	70.9800	-0.028%	8	4,359	+134.573%
2025-06-24	70.0000	71.6200	69.4200	71.0000	+5.970%	41	4,351	+134.507%
2025-06-23	65.2300	67.0000	64.3800	67.0000	+5.745%	28	4,378	+148.507%
2025-06-20	67.0000	67.0000	62.7500	63.3600	-2.971%	64	4,371	+162.784%
2025-06-18	66.7700	66.9700	64.1000	65.3000	-0.518%	25	4,354	+154.977%
2025-06-17	66.1400	67.3400	65.6000	65.6400	-3.895%	10	4,354	+153.656%
2025-06-16	67.6000	69.0100	67.6000	68.3000	+4.755%	46	4,348	+143.777%
2025-06-13	65.2100	67.5900	65.0000	65.2000	-4.469%	62	4,320	+155.368%
2025-06-12	67.4400	69.1700	67.3000	68.2500	+1.850%	10	4,310	+143.956%
2025-06-11	69.8500	70.1000	66.5000	67.0100	-2.898%	90	4,319	+148.470%
2025-06-10	68.0000	69.0900	67.9900	69.0100	+1.605%	136	4,274	+141.269%
2025-06-09	67.1100	68.3000	67.0000	67.9200	+0.251%	24	4,174	+145.141%
2025-06-06	66.5400	68.0000	66.4000	67.7500	+5.612%	48	4,162	+145.756%
2025-06-05	65.5000	67.2400	63.6600	64.1500	-3.432%	53	4,152	+159.548%
2025-06-04	67.2200	67.2200	65.2600	66.4300	+0.911%	42	4,160	+150.640%
2025-06-03	64.7500	66.8800	64.7500	65.8300	+5.802%	23	4,160	+152.924%
2025-06-02	61.0700	62.2200	61.0700	62.2200	+2.000%	5	4,170	+167.599%
2025-05-30	60.9000	61.0000	60.9000	61.0000	-1.454%	16	4,170	+172.951%
2025-05-29	64.0000	64.0000	61.8500	61.9000	-0.354%	16	4,171	+168.982%
2025-05-28	63.6300	63.6300	62.1200	62.1200	-1.787%	8	4,161	+168.030%
2025-05-27	60.0000	63.2500	59.7500	63.2500	+11.199%	21	4,159	+163.241%
2025-05-23	55.0000	57.8600	54.5000	56.8800	-4.883%	50	4,143	+192.722%
2025-05-22	58.6500	60.0000	58.0100	59.8000	+1.839%	8	4,143	+178.428%
2025-05-21	62.9000	64.8200	58.7200	58.7200	-8.207%	56	4,140	+183.549%
2025-05-20	65.5300	65.5300	62.9800	63.9700	-3.134%	108	4,105	+160.278%
2025-05-19	64.7500	67.0800	64.7500	66.0400	+0.824%	14	4,053	+152.120%
2025-05-16	62.6800	65.5000	62.6800	65.5000	+6.073%	34	4,044	+154.198%
2025-05-15	60.7500	63.3600	60.7500	61.7500	+0.570%	28	4,038	+169.636%
2025-05-14	61.3300	61.8600	61.3300	61.4000	+1.672%	7	4,050	+171.173%
2025-05-13	60.0000	62.1000	60.0000	60.3900	+4.355%	16	4,053	+175.708%
2025-05-12	58.0100	58.1200	55.9900	57.8700	+18.199%	27	4,052	+187.714%
2025-05-09	50.6600	50.6600	48.9600	48.9600	-6.636%	46	4,053	+240.074%
2025-05-08	50.5200	52.4400	50.5200	52.4400	+11.078%	3	4,049	+217.506%
2025-05-07	46.6200	47.2100	45.0500	47.2100	-0.506%	5	4,048	+252.680%
2025-05-06	46.4600	47.7400	46.2500	47.4500	-2.965%	8	4,049	+250.896%
2025-05-05	48.9400	50.2500	48.7900	48.9000	-3.740%	31	4,049	+240.491%
2025-05-02	48.8500	51.7100	48.4000	50.8000	+12.814%	112	4,025	+227.756%
2025-05-01	46.0000	48.0000	45.0300	45.0300	+5.704%	40	4,033	+269.753%
2025-04-30	38.9400	42.6000	38.5200	42.6000	-1.662%	19	4,038	+290.845%
2025-04-29	40.2000	43.3200	40.2000	43.3200	+6.989%	32	4,033	+284.349%
2025-04-28	41.4900	41.4900	38.8600	40.4900	-1.268%	9	4,055	+311.213%
2025-04-25	40.0800	41.0100	39.0000	41.0100	+1.259%	26	4,052	+305.999%
2025-04-24	36.8900	40.5000	36.8300	40.5000	+10.324%	110	4,054	+311.111%
2025-04-23	38.0000	40.0000	36.2000	36.7100	+14.219%	38	4,094	+353.555%
2025-04-22	31.2700	33.3000	30.2900	32.1400	+18.292%	31	4,091	+418.046%
2025-04-21	28.9400	28.9400	25.7500	27.1700	-16.810%	143	4,090	+512.808%
2025-04-17	32.8700	33.3500	32.6600	32.6600	+1.429%	18	4,153	+409.798%
2025-04-16	35.5400	35.5400	30.6900	32.2000	-12.973%	105	4,153	+417.081%
2025-04-15	38.5900	39.6000	37.0000	37.0000	-2.606%	75	4,097	+350.000%
2025-04-14	40.8000	40.8000	37.6000	37.9900	+0.370%	43	4,092	+338.273%
2025-04-11	33.2400	38.3200	33.2400	37.8500	+13.630%	76	4,098	+339.894%
2025-04-10	34.5000	35.5800	29.0600	33.3100	-15.349%	84	4,089	+399.850%
2025-04-09	21.6000	40.0000	21.5000	39.3500	+83.793%	133	4,062	+323.126%
2025-04-08	27.3400	29.1900	19.6000	21.4100	-13.460%	90	4,092	+677.674%
2025-04-07	17.0000	28.0000	16.4100	24.7400	+7.565%	141	4,059	+572.999%
2025-04-04	28.7500	29.5300	22.9700	23.0000	-34.286%	390	4,001	+623.913%
2025-04-03	36.9900	37.6000	34.5300	35.0000	-26.702%	121	3,874	+375.714%
2025-04-02	45.1300	48.4000	45.1300	47.7500	+9.846%	16	3,839	+248.691%
2025-04-01	42.5400	45.6800	42.5400	43.4700	-0.844%	516	3,838	+283.023%
2025-03-31	40.0000	43.8400	39.4000	43.8400	+2.670%	13	3,337	+279.790%
2025-03-28	46.0000	46.0000	41.7600	42.7000	-11.539%	148	3,334	+289.930%
2025-03-27	48.2700	48.2700	48.2700	48.2700	-2.681%	10	3,309	+244.935%
2025-03-26	53.0500	53.0500	49.6000	49.6000	-6.837%	6	3,309	+235.685%
2025-03-25	52.9000	53.6400	52.1700	53.2400	+4.208%	8	3,305	+212.735%
2025-03-24	52.6300	52.6300	51.0900	51.0900	+11.502%	5	3,308	+225.895%
2025-03-21	44.0000	45.9900	44.0000	45.8200	-5.115%	18	3,309	+263.378%
2025-03-20	50.2000	50.2000	48.1100	48.2900	+3.560%	12	3,309	+244.792%
2025-03-18	46.2300	47.0400	46.2300	46.6300	-8.748%	15	3,310	+257.066%
2025-03-17	49.7500	51.8200	48.0000	51.1000	+6.458%	21	3,320	+225.832%
2025-03-14	44.9400	48.5600	44.9400	48.0000	+13.933%	32	3,313	+246.875%
2025-03-13	46.1000	46.1000	42.1300	42.1300	-9.398%	5	3,315	+295.205%
2025-03-12	49.4300	49.4300	45.0000	46.5000	-1.940%	124	3,315	+258.065%
2025-03-11	48.1800	49.2900	43.7800	47.4200	-1.639%	51	3,262	+251.118%
2025-03-10	51.1900	52.6100	46.0000	48.2100	-14.202%	27	3,261	+245.364%
2025-03-07	55.8000	56.1900	51.1800	56.1900	+4.950%	28	3,256	+196.316%
2025-03-06	56.1500	59.4600	53.5400	53.5400	-8.946%	134	3,247	+210.982%
2025-03-05	58.6100	59.0000	56.6900	58.8000	+0.461%	8	3,252	+183.163%
2025-03-04	60.0000	62.8900	55.6100	58.5300	-5.107%	71	3,247	+184.470%
2025-03-03	69.2600	69.2600	61.4500	61.6800	-5.370%	10	3,294	+169.942%
2025-02-28	64.4800	65.1800	62.0200	65.1800	-1.571%	26	3,290	+155.446%
2025-02-27	68.2000	68.2000	66.2200	66.2200	-4.029%	2	3,296	+151.435%
2025-02-26	70.6000	74.1600	69.0000	69.0000	+0.730%	36	3,296	+141.304%
2025-02-25	70.0000	70.0000	67.5000	68.5000	-7.156%	20	3,289	+143.066%
2025-02-24	72.6900	75.9500	72.6900	73.7800	-1.771%	28	3,287	+125.671%

.dark-mode .BqbBsk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqbBsk{ 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