Dark

SPY20261218C605
SPY Dec 18 2026 605.00 Call (SPY261218C00605000)
option OPRA

EOD

Sep 10, 2026

161.70-4.178%(-7.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	161.7000	161.7000	161.7000	161.7000	-4.178%	1	2,761	0.000%
2026-09-08	169.6700	169.8900	168.7500	168.7500	-2.984%	5	2,761	-4.178%
2026-09-03	172.6100	174.5500	172.5400	173.9400	+2.765%	489	2,763	-7.037%
2026-09-02	169.2600	169.2600	169.2600	169.2600	+1.572%	270	3,002	-4.467%
2026-09-01	166.6400	166.6400	166.6400	166.6400	-3.392%	2	3,002	-2.964%
2026-08-28	176.3100	176.3100	172.4900	172.4900	-0.879%	31	3,003	-6.255%
2026-08-27	174.0200	174.0200	174.0200	174.0200	+2.262%	10	3,015	-7.080%
2026-08-26	170.1700	170.1700	170.1700	170.1700	+0.931%	1	3,015	-4.977%
2026-08-25	170.3800	170.3800	166.9900	168.6000	-1.132%	38	3,016	-4.093%
2026-08-21	170.5300	170.5300	170.5300	170.5300	+2.114%	10	3,030	-5.178%
2026-08-20	167.0000	167.0000	167.0000	167.0000	-5.425%	25	3,040	-3.174%
2026-08-19	175.5100	176.5800	175.5100	176.5800	+2.093%	20	3,061	-8.427%
2026-08-18	172.9600	172.9600	172.9600	172.9600	-3.098%	1	3,062	-6.510%
2026-08-17	178.4900	178.4900	178.4900	178.4900	-2.256%	3	3,062	-9.407%
2026-08-14	182.6100	182.6100	182.6100	182.6100	+0.005%	1	3,065	-11.451%
2026-08-13	181.2300	182.6000	181.2300	182.6000	+3.656%	10	3,068	-11.446%
2026-08-12	177.4300	177.8100	176.1600	176.1600	+1.085%	18	3,075	-8.208%
2026-08-11	176.2300	176.2300	174.2700	174.2700	-1.526%	6	3,091	-7.213%
2026-08-07	176.5000	178.6200	176.5000	176.9700	+1.654%	7	3,096	-8.629%
2026-08-06	174.2900	174.2900	174.0900	174.0900	-2.208%	3	3,100	-7.117%
2026-08-05	178.0200	178.0200	178.0200	178.0200	+10.168%	1	3,101	-9.168%
2026-08-03	161.8300	161.8300	161.5900	161.5900	+10.353%	2	3,102	+0.068%
2026-07-29	146.4300	146.4300	146.4300	146.4300	-2.549%	5	3,101	+10.428%
2026-07-28	150.2600	150.2600	150.2600	150.2600	-1.462%	1	3,106	+7.613%
2026-07-27	152.4900	152.4900	152.4900	152.4900	+3.069%	1	3,107	+6.040%
2026-07-24	148.5100	148.5100	147.8700	147.9500	+0.475%	5	3,108	+9.294%
2026-07-23	147.8600	147.8600	147.2500	147.2500	-5.609%	2	3,110	+9.813%
2026-07-22	156.0000	156.0000	156.0000	156.0000	-1.047%	2	3,111	+3.654%
2026-07-21	157.6500	157.6500	157.6500	157.6500	-1.678%	1	3,111	+2.569%
2026-07-16	159.7500	160.3400	159.7500	160.3400	-0.311%	6	3,112	+0.848%
2026-07-13	162.6200	162.9200	160.8400	160.8400	-2.284%	8	3,113	+0.535%
2026-07-10	164.6000	164.6000	164.6000	164.6000	+3.314%	5	3,120	-1.762%
2026-07-07	158.0900	159.3200	158.0900	159.3200	-0.642%	3	3,121	+1.494%
2026-07-06	160.3500	160.3500	160.3500	160.3500	+2.788%	1	3,122	+0.842%
2026-06-30	156.4800	156.4800	156.0000	156.0000	+2.188%	3	3,123	+3.654%
2026-06-29	152.6600	152.6600	152.6600	152.6600	+2.808%	1	3,126	+5.922%
2026-06-26	148.6900	148.6900	148.4900	148.4900	+1.712%	21	3,127	+8.896%
2026-06-25	146.3700	146.3700	145.9900	145.9900	+0.843%	2	3,148	+10.761%
2026-06-24	149.0700	149.0700	144.7700	144.7700	-8.518%	10	3,150	+11.694%
2026-06-22	159.2700	159.2700	156.6400	158.2500	-0.315%	4	3,150	+2.180%
2026-06-18	158.7500	158.7500	158.7500	158.7500	-1.244%	2	3,153	+1.858%
2026-06-17	160.7500	160.7500	160.7500	160.7500	-1.537%	1	3,153	+0.591%
2026-06-16	163.5700	163.5700	163.2600	163.2600	+7.281%	2	3,153	-0.956%
2026-06-12	152.1800	152.1800	152.1800	152.1800	+6.868%	1	3,156	+6.256%
2026-06-11	142.4000	142.4000	142.4000	142.4000	+1.707%	5	3,156	+13.553%
2026-06-10	143.6500	143.6500	140.0100	140.0100	-8.400%	2	3,161	+15.492%
2026-06-09	152.8500	152.8500	152.8500	152.8500	+0.098%	1	3,161	+5.790%
2026-06-05	162.5000	162.5000	152.7000	152.7000	-6.588%	12	3,162	+5.894%
2026-06-04	163.4700	163.4700	163.4700	163.4700	-2.178%	5	3,170	-1.083%
2026-06-03	167.5600	167.7500	166.4000	167.1100	-1.480%	12	3,175	-3.237%
2026-06-02	169.6200	169.6200	169.6200	169.6200	+1.055%	1	3,187	-4.669%
2026-05-29	167.8500	167.8500	167.8500	167.8500	+2.994%	1	3,187	-3.664%
2026-05-28	163.4200	163.4200	162.9200	162.9700	+0.252%	8	3,188	-0.779%
2026-05-26	162.5600	162.5600	162.5600	162.5600	+3.673%	1	3,196	-0.529%
2026-05-21	152.5000	159.3300	152.5000	156.8000	+0.901%	13	3,197	+3.125%
2026-05-20	154.6400	155.4000	154.6400	155.4000	+3.393%	11	3,197	+4.054%
2026-05-19	148.0000	150.4200	148.0000	150.3000	-1.507%	4	3,221	+7.585%
2026-05-18	154.8500	155.2000	152.6000	152.6000	-1.732%	6	3,221	+5.963%
2026-05-15	155.2900	155.2900	155.2900	155.2900	-4.783%	11	3,221	+4.128%
2026-05-14	162.5700	163.0900	162.5700	163.0900	+6.651%	4	3,242	-0.852%
2026-05-11	152.9200	152.9200	152.9200	152.9200	-0.475%	1	3,246	+5.742%
2026-05-08	152.5100	153.6500	152.5100	153.6500	+3.874%	9	3,247	+5.239%
2026-05-06	147.9200	147.9200	147.9200	147.9200	+4.908%	1	3,256	+9.316%
2026-05-05	141.0000	141.0000	141.0000	141.0000	+0.779%	1	3,256	+14.681%
2026-05-01	139.5700	141.0800	139.5700	139.9100	+8.064%	14	3,261	+15.574%
2026-04-29	130.5600	130.5600	129.4700	129.4700	+0.380%	5	3,261	+24.894%
2026-04-28	128.9800	128.9800	128.9800	128.9800	-3.696%	2	3,265	+25.368%
2026-04-27	132.7500	133.9300	132.7500	133.9300	+3.501%	3	3,265	+20.735%
2026-04-23	125.3200	129.4000	125.3200	129.4000	+1.204%	9	3,266	+24.961%
2026-04-21	127.8600	127.8600	127.8600	127.8600	-0.815%	4	3,275	+26.466%
2026-04-20	129.2200	129.2200	128.9100	128.9100	-1.768%	4	3,275	+25.436%
2026-04-17	131.0000	131.3900	131.0000	131.2300	+6.778%	6	3,279	+23.219%
2026-04-16	122.2600	123.2000	122.2400	122.9000	+2.425%	22	3,275	+31.570%
2026-04-15	119.8300	120.0300	119.3300	119.9900	+2.854%	123	3,266	+34.761%
2026-04-14	113.0000	116.6600	112.9800	116.6600	+10.957%	144	3,266	+38.608%
2026-04-13	105.1400	105.1400	105.1400	105.1400	+0.738%	1	3,268	+53.795%
2026-04-09	104.8700	104.8700	104.3700	104.3700	+1.824%	3	3,267	+54.930%
2026-04-08	102.5000	102.5000	102.5000	102.5000	+17.479%	1	3,269	+57.756%
2026-04-07	85.9700	87.2500	85.9700	87.2500	-1.779%	6	3,268	+85.330%
2026-04-01	88.6200	88.8300	88.6200	88.8300	+6.973%	2	3,274	+82.033%
2026-03-31	77.4600	83.0400	77.4600	83.0400	+9.321%	3	3,273	+94.725%
2026-03-27	77.2100	77.2100	75.9600	75.9600	-18.550%	4	3,275	+112.875%
2026-03-23	93.2600	93.2600	93.2600	93.2600	-4.466%	1	3,275	+73.386%
2026-03-18	97.6200	97.6200	97.6200	97.6200	-4.087%	1	3,275	+65.642%
2026-03-17	102.5600	102.5600	101.7800	101.7800	+2.271%	39	3,276	+58.872%
2026-03-16	99.5200	99.5200	99.5200	99.5200	-0.540%	1	3,277	+62.480%
2026-03-12	99.3900	100.0600	99.3300	100.0600	-4.895%	4	3,278	+61.603%
2026-03-11	105.2100	105.2100	105.2100	105.2100	-1.526%	28	3,278	+53.693%
2026-03-10	106.8400	106.8400	106.8400	106.8400	+2.929%	1	3,306	+51.348%
2026-03-06	103.7300	105.0000	103.7300	103.8000	-4.552%	8	3,314	+55.780%
2026-03-05	108.8200	108.8200	108.7500	108.7500	-4.016%	7	3,316	+48.690%
2026-03-04	113.3000	113.3000	113.3000	113.3000	+6.887%	2	3,323	+42.718%
2026-03-03	106.0000	106.0000	106.0000	106.0000	-8.066%	4	3,325	+52.547%
2026-02-26	115.3000	115.3000	115.3000	115.3000	+4.543%	2	3,329	+40.243%
2026-02-23	110.2900	110.2900	110.2900	110.2900	-2.294%	1	3,331	+46.613%
2026-02-20	115.8900	115.8900	112.8800	112.8800	+1.456%	2	3,332	+43.249%
2026-02-19	111.2600	111.2600	111.2600	111.2600	-1.636%	1	3,331	+45.335%
2026-02-18	112.8300	113.1100	112.8300	113.1100	+1.217%	5	3,332	+42.958%
2026-02-13	111.7500	111.7500	111.7500	111.7500	-7.053%	4	3,335	+44.698%
2026-02-12	120.3500	120.3500	120.2300	120.2300	+0.510%	20	3,335	+34.492%
2026-02-11	120.9300	120.9300	119.6200	119.6200	-1.255%	11	3,335	+35.178%
2026-02-09	121.0000	121.1400	121.0000	121.1400	+0.816%	9	3,326	+33.482%
2026-02-03	120.1600	120.1600	120.1600	120.1600	-0.133%	2	3,333	+34.571%
2026-01-30	121.0500	121.2700	120.3200	120.3200	-3.357%	343	3,335	+34.392%
2026-01-28	124.5000	124.5000	124.5000	124.5000	+0.468%	1	3,331	+29.880%
2026-01-27	122.6100	124.0800	122.6100	123.9200	+1.807%	6	3,332	+30.487%
2026-01-26	120.6100	121.7200	120.6100	121.7200	+3.521%	7	3,338	+32.846%
2026-01-23	117.5800	117.5800	117.5800	117.5800	-1.027%	6	3,341	+37.523%
2026-01-22	118.8000	118.8000	118.8000	118.8000	+7.443%	2	3,347	+36.111%
2026-01-21	110.5700	110.5700	110.5700	110.5700	+0.885%	1	3,349	+46.242%
2026-01-20	112.7500	112.7500	109.6000	109.6000	-9.571%	5	3,350	+47.536%
2026-01-16	120.7000	121.2000	120.7000	121.2000	-1.719%	8	3,361	+33.416%
2026-01-15	123.3200	123.3200	123.3200	123.3200	+1.248%	1	3,361	+31.122%
2026-01-13	124.0900	124.0900	121.7000	121.8000	-2.153%	273	3,362	+32.759%
2026-01-12	122.5100	124.4800	122.5100	124.4800	+0.395%	3	3,364	+29.900%
2026-01-09	122.5000	123.9900	122.5000	123.9900	+3.862%	25	3,367	+30.414%
2026-01-08	119.3800	119.3800	119.3800	119.3800	-0.450%	1	3,384	+35.450%
2026-01-07	121.2300	121.9600	119.9200	119.9200	-1.300%	4	3,385	+34.840%
2026-01-06	118.3700	121.5000	118.3700	121.5000	+3.202%	12	3,387	+33.086%
2025-12-30	117.7300	117.7300	117.7300	117.7300	-2.120%	1	3,399	+37.348%
2025-12-26	120.3400	120.3400	120.2800	120.2800	-0.767%	3	3,400	+34.436%
2025-12-24	121.3500	121.3500	121.2100	121.2100	+1.729%	7	3,396	+33.405%
2025-12-23	119.1500	119.1500	119.1500	119.1500	+2.064%	3	3,396	+35.711%
2025-12-22	115.8800	116.7400	115.8800	116.7400	+2.954%	6	3,399	+38.513%
2025-12-19	111.3400	113.4600	111.3400	113.3900	+3.364%	9	3,403	+42.605%
2025-12-18	109.6300	109.8200	109.6300	109.7000	-1.641%	8	3,402	+47.402%
2025-12-17	111.5300	111.5300	111.5300	111.5300	+0.342%	1	3,400	+44.983%
2025-12-16	111.9000	111.9100	109.5000	111.1500	-2.560%	9	3,401	+45.479%
2025-12-15	116.3000	116.3200	114.0700	114.0700	-0.783%	6	3,406	+41.755%
2025-12-12	119.8200	119.8200	114.9700	114.9700	-4.470%	7	3,411	+40.645%
2025-12-11	116.6100	120.3500	116.6100	120.3500	+2.199%	31	3,407	+34.358%
2025-12-10	116.6000	117.9700	116.6000	117.7600	-0.186%	134	3,426	+37.313%
2025-12-09	118.0500	118.0500	117.9800	117.9800	+0.666%	21	3,292	+37.057%
2025-12-08	118.5900	118.5900	116.7000	117.2000	-2.097%	1,986	3,271	+37.969%
2025-12-05	121.3900	121.8100	119.7100	119.7100	+1.449%	3	1,717	+35.076%
2025-12-04	118.0000	118.0000	118.0000	118.0000	+0.110%	1	1,716	+37.034%
2025-12-03	116.1600	117.8700	116.1600	117.8700	+0.658%	13	1,717	+37.185%
2025-12-02	117.1000	117.1000	117.1000	117.1000	+0.567%	1	1,706	+38.087%
2025-11-26	114.0000	116.4400	114.0000	116.4400	+4.066%	14	1,708	+38.870%
2025-11-25	108.2000	111.8900	108.2000	111.8900	+3.449%	9	1,708	+44.517%
2025-11-24	107.8800	108.1600	107.8800	108.1600	+10.616%	5	1,707	+49.501%
2025-11-21	98.4400	98.4400	97.7800	97.7800	-5.609%	4	1,712	+65.371%
2025-11-18	107.0900	107.0900	103.5900	103.5900	-7.657%	5	1,712	+56.096%
2025-11-14	112.1800	112.1800	112.1800	112.1800	-8.387%	1	1,711	+44.143%
2025-11-12	122.4500	122.4500	122.4500	122.4500	+2.512%	2	1,712	+32.054%
2025-11-11	119.4500	119.4500	119.4500	119.4500	+13.116%	1	1,712	+35.370%
2025-11-07	106.2000	106.2000	105.6000	105.6000	-6.300%	3	1,711	+53.125%
2025-11-06	112.7100	112.7100	112.7000	112.7000	-5.761%	17	1,713	+43.478%
2025-11-05	119.5900	119.5900	119.5900	119.5900	+2.214%	1	1,728	+35.212%
2025-11-04	117.0000	117.0000	117.0000	117.0000	-4.978%	1	1,728	+38.205%
2025-11-03	123.1300	123.1300	123.1300	123.1300	+0.106%	9	1,727	+31.325%
2025-10-31	123.2700	123.2700	123.0000	123.0000	+1.594%	2	1,727	+31.463%
2025-10-30	123.8700	123.8700	121.0700	121.0700	-3.414%	4	1,728	+33.559%
2025-10-29	125.3500	125.3500	125.3500	125.3500	+3.101%	1	1,728	+28.999%
2025-10-27	120.5000	121.5800	120.5000	121.5800	+4.450%	3	1,726	+32.999%
2025-10-24	114.0000	116.4000	114.0000	116.4000	+5.358%	2	1,726	+38.918%
2025-10-23	110.4800	110.4800	110.4800	110.4800	-1.021%	1	1,726	+46.361%
2025-10-20	111.6200	111.6200	111.6200	111.6200	+4.396%	1	1,726	+44.867%
2025-10-17	104.5100	107.2800	104.5100	106.9200	-1.773%	621	1,725	+51.235%
2025-10-16	108.9900	108.9900	108.8500	108.8500	+7.549%	2	1,528	+48.553%
2025-10-14	101.2100	101.2100	101.2100	101.2100	-3.306%	10	1,528	+59.767%
2025-10-13	104.6700	104.6700	104.6700	104.6700	+3.194%	1	1,528	+54.486%
2025-10-10	107.4200	107.4200	101.4300	101.4300	-9.243%	4	1,529	+59.420%
2025-10-08	111.7600	111.7600	111.7600	111.7600	-1.159%	4	1,532	+44.685%
2025-10-06	113.0700	113.0700	113.0700	113.0700	+1.874%	1	1,530	+43.009%
2025-10-02	109.6700	111.0000	109.6700	110.9900	+4.530%	3	1,531	+45.689%
2025-09-29	107.2000	107.2000	106.1800	106.1800	+3.228%	4	1,532	+52.289%
2025-09-25	102.0000	102.8600	102.0000	102.8600	-6.261%	2	1,532	+57.204%
2025-09-23	109.7300	109.7300	109.7300	109.7300	+3.519%	1	1,531	+47.362%
2025-09-19	106.0000	106.0000	106.0000	106.0000	+1.097%	3	1,530	+52.547%
2025-09-18	104.0300	104.8500	104.0300	104.8500	+2.553%	4	1,527	+54.220%
2025-09-16	102.3200	102.3200	102.2400	102.2400	-0.312%	17	1,527	+58.157%
2025-09-15	102.5600	102.5600	102.5600	102.5600	+2.766%	1	1,531	+57.664%
2025-09-12	99.6600	99.8000	99.6600	99.8000	+10.106%	2	1,531	+62.024%
2025-09-05	94.9700	94.9700	90.5700	90.6400	-2.328%	126	1,532	+78.398%
2025-09-04	91.3700	92.8000	91.3700	92.8000	+6.667%	9	1,409	+74.246%
2025-09-02	85.2300	87.0000	85.2300	87.0000	-4.122%	3	1,406	+85.862%
2025-08-29	90.7400	90.7400	90.7400	90.7400	-3.847%	1	1,406	+78.201%
2025-08-28	94.3700	94.3700	94.3700	94.3700	+12.158%	3	1,406	+71.347%
2025-08-21	84.1400	84.1400	84.1400	84.1400	-3.620%	1	1,406	+92.180%
2025-08-19	87.3000	87.3000	87.3000	87.3000	-4.371%	2	1,406	+85.223%
2025-08-15	91.2900	91.2900	91.2900	91.2900	+1.920%	10	1,406	+77.128%
2025-08-12	89.7400	89.7400	89.5500	89.5700	+4.638%	6	1,406	+80.529%
2025-08-11	85.9800	85.9800	85.6000	85.6000	+2.687%	29	1,410	+88.902%
2025-08-07	83.2900	83.3600	83.2900	83.3600	+4.057%	4	1,408	+93.978%
2025-08-05	80.1100	80.1100	80.1100	80.1100	-1.790%	1	1,406	+101.847%
2025-08-04	78.6800	81.5700	78.6800	81.5700	+7.883%	31	1,406	+98.235%
2025-08-01	76.0000	77.2000	75.6100	75.6100	-10.595%	4	1,427	+113.861%
2025-07-30	84.5700	84.5700	84.5700	84.5700	-1.891%	2	1,427	+91.203%
2025-07-29	88.2000	88.2000	86.2000	86.2000	-2.533%	4	1,427	+87.587%
2025-07-28	88.4300	88.5300	88.3600	88.4400	+0.626%	4	1,429	+82.836%
2025-07-25	87.7000	87.8900	87.7000	87.8900	+1.842%	42	1,431	+83.980%
2025-07-24	86.3000	86.3000	86.3000	86.3000	+4.606%	1	1,433	+87.370%
2025-07-22	82.5000	82.5000	82.5000	82.5000	+0.036%	1	1,432	+96.000%
2025-07-21	83.8500	83.8500	82.4700	82.4700	+0.561%	24	1,433	+96.071%
2025-07-17	81.3400	82.0100	81.3400	82.0100	+3.955%	11	1,434	+97.171%
2025-07-16	78.8900	78.8900	78.8900	78.8900	-1.388%	1	1,435	+104.969%
2025-07-15	81.0000	81.0000	80.0000	80.0000	+0.503%	6	1,436	+102.125%
2025-07-14	79.6000	79.6000	79.6000	79.6000	-2.031%	1	1,436	+103.141%
2025-07-10	80.2800	81.2500	80.2800	81.2500	+2.848%	71	1,437	+99.015%
2025-07-09	79.0000	79.0000	79.0000	79.0000	+1.608%	10	1,380	+104.684%
2025-07-08	77.7500	77.7500	77.7500	77.7500	-3.822%	8	1,370	+107.974%
2025-07-03	79.0200	81.0300	79.0200	80.8400	+5.784%	9	1,369	+100.025%
2025-07-02	75.9900	76.4200	75.9900	76.4200	+2.426%	8	1,369	+111.594%
2025-07-01	73.5800	74.6100	73.5800	74.6100	+0.770%	10	1,369	+116.727%
2025-06-30	74.0400	74.4500	74.0400	74.0400	+0.584%	4	1,378	+118.395%
2025-06-27	72.1800	74.0000	72.1800	73.6100	+5.549%	8	1,378	+119.671%
2025-06-26	68.9100	70.4600	68.9100	69.7400	+2.453%	11	1,379	+131.861%
2025-06-25	67.9700	68.2000	67.7500	68.0700	+0.369%	17	1,381	+137.550%
2025-06-24	66.1800	67.9400	66.1800	67.8200	+7.582%	14	1,373	+138.425%
2025-06-23	60.2900	63.0400	59.7600	63.0400	+4.285%	9	1,375	+156.504%
2025-06-20	61.0000	61.0000	60.4500	60.4500	-3.956%	4	1,380	+167.494%
2025-06-18	62.9400	62.9400	62.9400	62.9400	+0.111%	4	1,375	+156.911%
2025-06-17	63.7500	63.7500	62.6900	62.8700	-3.322%	3	1,375	+157.197%
2025-06-16	65.3100	65.3100	65.0300	65.0300	+4.449%	43	1,375	+148.654%
2025-06-13	62.2600	62.2600	62.2600	62.2600	-4.772%	2	1,369	+159.717%
2025-06-12	65.2600	65.4900	65.2600	65.3800	-1.298%	6	1,370	+147.323%
2025-06-11	65.8000	66.6000	65.2400	66.2400	+1.970%	16	1,369	+144.112%
2025-06-10	65.6300	65.6300	64.9600	64.9600	+2.010%	5	1,370	+148.922%
2025-06-06	63.6800	63.6800	63.6800	63.6800	+7.422%	4	1,369	+153.926%
2025-06-05	63.7600	63.9400	59.2800	59.2800	-5.890%	28	1,369	+172.773%
2025-06-03	60.6000	62.9900	60.6000	62.9900	+6.026%	4	1,363	+156.707%
2025-06-02	59.4100	59.4100	59.4100	59.4100	+0.067%	2	1,362	+172.176%
2025-05-29	60.1000	60.1000	58.2200	59.3700	-0.352%	22	1,360	+172.360%
2025-05-28	59.5800	59.5800	59.5800	59.5800	+0.591%	1	1,376	+171.400%
2025-05-27	58.5500	59.2300	58.5500	59.2300	+2.598%	4	1,376	+173.004%
2025-05-21	61.1100	61.3300	57.7300	57.7300	-7.082%	4	1,377	+180.097%
2025-05-20	62.5900	62.5900	62.1000	62.1300	-1.303%	16	1,377	+160.261%
2025-05-19	62.9500	62.9500	62.9500	62.9500	+0.048%	2	1,380	+156.871%
2025-05-16	59.3200	62.9200	59.3200	62.9200	+6.087%	24	1,380	+156.993%
2025-05-15	59.3100	59.3100	59.3100	59.3100	+1.039%	2	1,369	+172.635%
2025-05-14	58.9200	58.9200	58.0100	58.7000	+0.017%	12	1,371	+175.468%
2025-05-13	56.7000	59.0000	56.7000	58.6900	+7.451%	7	1,368	+175.515%
2025-05-12	53.3700	55.0900	53.1500	54.6200	+12.064%	334	1,368	+196.045%
2025-05-08	46.1400	48.7400	46.1400	48.7400	+14.575%	3	1,466	+231.760%
2025-05-07	44.4700	44.6200	42.5400	42.5400	-2.832%	7	1,467	+280.113%
2025-05-06	44.9700	44.9700	43.7800	43.7800	-9.414%	2	1,467	+269.347%
2025-05-02	48.4300	48.4300	48.3300	48.3300	+7.424%	122	1,466	+234.575%
2025-05-01	45.4100	45.4100	44.9900	44.9900	+10.786%	5	1,406	+259.413%
2025-04-29	39.2100	40.6100	39.2100	40.6100	+10.744%	5	1,407	+298.178%
2025-04-28	38.7000	38.7000	36.6700	36.6700	-4.256%	15	1,407	+340.960%
2025-04-25	38.0000	38.3000	38.0000	38.3000	+0.843%	26	1,398	+322.193%
2025-04-24	37.3500	37.9800	37.3500	37.9800	+13.238%	11	1,392	+325.750%
2025-04-23	34.3100	34.4800	33.5400	33.5400	+12.174%	9	1,392	+382.111%
2025-04-22	30.4500	30.5100	28.9200	29.9000	+21.102%	40	1,393	+440.803%
2025-04-21	25.8500	25.8700	23.9700	24.6900	-21.469%	79	1,397	+554.921%
2025-04-17	32.0100	32.0100	31.4400	31.4400	+1.616%	10	1,426	+414.313%
2025-04-16	32.1900	32.1900	30.9400	30.9400	-11.117%	120	1,426	+422.624%
2025-04-15	35.8100	35.8100	34.8100	34.8100	+0.549%	4	1,418	+364.522%
2025-04-11	32.0000	34.6200	32.0000	34.6200	+13.882%	4	1,418	+367.071%
2025-04-10	31.4500	31.4500	30.4000	30.4000	-19.598%	3	1,417	+431.908%
2025-04-09	19.9500	37.8100	19.9500	37.8100	+88.016%	333	1,416	+327.665%
2025-04-08	26.1200	26.1200	19.4500	20.1100	-7.752%	45	1,292	+704.078%
2025-04-07	15.1200	21.8200	15.1200	21.8000	-2.679%	55	1,287	+641.743%
2025-04-04	25.5100	25.5100	22.4000	22.4000	-32.571%	220	1,287	+621.875%
2025-04-03	34.5700	34.7900	33.1200	33.2200	-24.155%	14	1,286	+386.755%
2025-04-02	43.4900	43.8000	43.4900	43.8000	+3.059%	11	1,286	+269.178%
2025-04-01	40.5200	42.5000	39.6200	42.5000	+1.190%	6	1,286	+280.471%
2025-03-31	38.7900	42.0000	38.7900	42.0000	+5.342%	3	1,292	+285.000%
2025-03-28	45.0000	45.0000	39.8700	39.8700	-12.470%	128	1,292	+305.568%
2025-03-27	45.5500	45.5500	45.5500	45.5500	-8.900%	10	1,288	+254.995%
2025-03-26	50.0000	50.0000	50.0000	50.0000	-1.205%	1	1,298	+223.400%
2025-03-25	50.5000	50.6100	50.5000	50.6100	+19.787%	3	1,297	+219.502%
2025-03-21	42.2500	42.2500	42.2500	42.2500	-12.887%	4	1,294	+282.722%
2025-03-19	45.4200	48.5000	45.4200	48.5000	+21.645%	4	1,292	+233.402%
2025-03-13	43.6100	43.6100	39.8700	39.8700	-12.470%	6	1,289	+305.568%
2025-03-12	44.5400	45.5500	44.5400	45.5500	-3.044%	3	1,289	+254.995%
2025-03-11	45.4400	46.9800	41.8500	46.9800	+3.549%	7	1,289	+244.189%
2025-03-10	47.7500	47.7500	45.3700	45.3700	-13.581%	6	1,289	+256.403%
2025-03-07	50.2500	52.5000	48.5200	52.5000	-12.222%	8	1,292	+208.000%
2025-03-05	55.6500	59.8100	55.6500	59.8100	+7.553%	3	1,292	+170.356%
2025-03-04	53.7800	55.6100	52.0000	55.6100	-5.021%	6	1,293	+190.775%
2025-03-03	61.5000	61.5000	58.5500	58.5500	-4.967%	4	1,294	+176.174%
2025-02-28	61.6100	61.6100	61.6100	61.6100	-8.400%	4	1,295	+162.457%
2025-02-25	67.7700	67.7700	63.1800	67.2600	-6.531%	3	1,296	+140.410%
2025-02-24	70.0000	71.9600	70.0000	71.9600	+0.629%	4	1,297	+124.708%
2025-02-21	77.5200	77.5200	71.3700	71.5100	-10.613%	36	1,299	+126.122%
2025-02-19	80.0000	80.0000	80.0000	80.0000	+1.061%	3	1,285	+102.125%
2025-02-18	78.2800	79.1600	78.2800	79.1600	+0.482%	4	1,288	+104.270%
2025-02-14	78.7800	78.7800	78.7800	78.7800	-0.405%	4	1,290	+105.255%
2025-02-13	76.3500	79.1000	76.3500	79.1000	+4.907%	21	1,273	+104.425%
2025-02-12	74.0000	76.0200	74.0000	75.4000	-0.855%	35	1,273	+114.456%
2025-02-11	74.7400	76.8400	74.7400	76.0500	+0.715%	41	1,252	+112.623%
2025-02-10	76.7000	76.7000	75.1500	75.5100	+3.113%	34	1,229	+114.144%
2025-02-07	76.3200	76.3200	73.2300	73.2300	-3.961%	32	1,217	+120.811%
2025-02-06	76.1600	76.2500	75.7200	76.2500	+0.780%	31	1,205	+112.066%
2025-02-05	74.3400	75.6600	74.3400	75.6600	+2.036%	16	1,178	+113.719%
2025-02-04	73.7600	74.2400	72.9000	74.1500	+3.129%	66	1,162	+118.071%
2025-02-03	70.0000	71.9100	70.0000	71.9000	-9.719%	6	1,160	+124.896%
2025-01-31	79.6400	79.6400	79.6400	79.6400	+5.080%	18	1,161	+103.039%
2025-01-30	77.5000	77.5000	75.1000	75.7900	+0.517%	45	1,161	+113.353%
2025-01-29	75.2400	75.4000	75.2400	75.4000	-2.659%	11	1,138	+114.456%
2025-01-28	75.0000	77.7000	75.0000	77.4600	-3.211%	59	1,136	+108.753%
2025-01-24	82.1500	82.1500	78.8500	80.0300	-1.198%	64	1,125	+102.049%
2025-01-23	81.0000	81.0000	81.0000	81.0000	+1.250%	1	1,120	+99.630%
2025-01-22	77.8100	80.9500	77.8100	80.0000	+3.748%	77	1,121	+102.125%
2025-01-21	77.1600	77.1600	77.1100	77.1100	+10.157%	15	1,049	+109.700%
2025-01-15	69.0000	70.0000	69.0000	70.0000	+13.840%	3	1,047	+131.000%
2025-01-14	61.5000	61.5000	61.4900	61.4900	-3.165%	22	1,048	+162.970%
2025-01-10	62.0000	63.5000	62.0000	63.5000	-6.755%	8	1,048	+154.646%
2025-01-08	68.3500	68.3500	68.1000	68.1000	-2.714%	11	1,056	+137.445%
2025-01-07	68.7300	70.5300	68.7300	70.0000	-2.778%	3	1,056	+131.000%
2025-01-06	74.0200	75.0900	72.0000	72.0000	+11.888%	45	1,055	+124.583%
2025-01-02	68.2400	68.2400	62.7300	64.3500	-0.233%	35	1,062	+151.282%
2024-12-31	67.3400	67.3400	64.5000	64.5000	-6.886%	4	1,064	+150.698%
2024-12-30	66.5900	69.2700	65.8600	69.2700	-8.081%	9	1,064	+133.434%
2024-12-27	75.3600	75.3600	75.3600	75.3600	-3.865%	22	1,070	+114.570%
2024-12-26	76.7400	78.5000	76.0700	78.3900	+0.564%	33	1,059	+106.276%
2024-12-24	76.3200	77.9500	76.3200	77.9500	+8.445%	21	1,050	+107.441%
2024-12-20	70.0700	72.0600	70.0700	71.8800	+1.154%	3	1,050	+124.958%
2024-12-19	71.4800	71.5000	70.5300	71.0600	+0.995%	60	1,050	+127.554%
2024-12-18	80.8500	82.2600	70.3600	70.3600	-13.541%	16	1,023	+129.818%
2024-12-17	80.8400	82.2800	80.1500	81.3800	-1.501%	50	1,017	+98.697%
2024-12-16	82.3800	82.8100	81.8600	82.6200	+2.570%	12	964	+95.715%
2024-12-13	78.2500	80.8000	78.2500	80.5500	+0.149%	104	964	+100.745%
2024-12-12	81.8600	82.0000	80.4300	80.4300	-1.795%	49	922	+101.044%
2024-12-11	81.5100	83.2800	81.3900	81.9000	+3.789%	7	877	+97.436%
2024-12-10	80.9800	80.9800	78.9000	78.9100	-1.975%	58	878	+104.917%
2024-12-09	81.6500	81.8300	80.2900	80.5000	-2.140%	52	849	+100.870%
2024-12-06	82.7500	83.0000	82.0900	82.2600	+0.366%	74	804	+96.572%
2024-12-05	83.2000	83.2000	81.9600	81.9600	-0.931%	646	767	+97.291%
2024-12-04	81.0000	82.9500	81.0000	82.7300	+3.503%	49	520	+95.455%
2024-12-03	79.2000	79.9300	78.9500	79.9300	-0.150%	49	503	+102.302%
2024-12-02	79.5000	80.2700	79.3600	80.0500	+2.628%	93	461	+101.999%
2024-11-29	79.0300	79.4900	78.0000	78.0000	+1.655%	50	440	+107.308%
2024-11-26	77.2200	77.2200	76.7300	76.7300	+3.090%	5	444	+110.739%
2024-11-22	75.5000	75.5000	74.4300	74.4300	+3.923%	8	444	+117.251%
2024-11-20	71.6200	71.6200	71.6200	71.6200	+1.704%	1	444	+125.775%
2024-11-19	70.4200	70.4200	70.4200	70.4200	+0.100%	1	443	+129.622%
2024-11-18	70.3500	70.3500	70.3500	70.3500	+2.491%	1	442	+129.851%
2024-11-15	69.3900	69.3900	68.6400	68.6400	-10.543%	8	442	+135.577%
2024-11-13	76.5000	77.1000	76.5000	76.7300	-0.737%	12	442	+110.739%
2024-11-12	77.3000	77.3000	77.3000	77.3000	-1.113%	10	441	+109.185%
2024-11-11	78.1700	78.1700	78.1700	78.1700	+3.908%	1	437	+106.857%
2024-11-08	75.2100	75.2400	75.2100	75.2300	+7.395%	70	437	+114.941%
2024-11-06	70.0500	70.0500	70.0500	70.0500	+22.895%	2	402	+130.835%
2024-11-04	57.0000	57.0000	57.0000	57.0000	-14.092%	3	400	+183.684%
2024-10-30	65.8500	66.3500	65.8500	66.3500	+6.672%	2	400	+143.708%
2024-10-25	62.2000	62.2000	62.2000	62.2000	-7.164%	2	400	+159.968%
2024-10-14	66.8700	67.0000	66.8700	67.0000	+7.544%	4	400	+141.343%
2024-10-09	62.3000	62.3000	62.3000	62.3000	+2.975%	20	400	+159.551%
2024-10-08	60.5000	60.5000	60.5000	60.5000	+12.037%	20	400	+167.273%
2024-10-01	54.0000	54.0000	54.0000	54.0000	-6.217%	1	400	+199.444%
2024-09-26	57.5800	57.5800	57.5800	57.5800	+5.381%	1	400	+180.827%
2024-09-24	54.6400	54.6400	54.6400	54.6400	0.000%	1	401	+195.937%
2024-09-20	54.6200	54.6400	54.6200	54.6400	-0.110%	8	400	+195.937%
2024-09-19	54.6200	56.2100	54.6200	54.7000	+5.803%	9	402	+195.612%
2024-09-18	51.7000	51.7000	51.7000	51.7000	+1.472%	1	407	+212.766%
2024-09-17	50.9500	50.9500	50.9500	50.9500	+14.494%	1	407	+217.370%
2024-09-11	44.5000	44.5000	44.5000	44.5000	-11.124%	3	408	+263.371%
2024-08-30	50.0700	50.0700	50.0700	50.0700	-0.358%	2	407	+222.948%
2024-08-21	51.7000	51.7000	50.1400	50.2500	+4.470%	243	407	+221.791%
2024-08-19	48.1000	48.1000	48.1000	48.1000	+3.241%	1	307	+236.175%
2024-08-15	46.5900	46.5900	46.5900	46.5900	+15.350%	1	307	+247.070%
2024-08-13	39.9200	40.4100	39.9200	40.3900	+8.313%	30	307	+300.347%
2024-08-09	36.6800	37.3800	36.6800	37.2900	+1.497%	10	289	+333.628%
2024-08-08	37.8800	37.8800	36.7400	36.7400	+7.427%	5	284	+340.120%
2024-08-07	36.9600	36.9600	34.1600	34.2000	-5.447%	10	279	+372.807%
2024-08-05	36.0700	36.1700	36.0700	36.1700	-4.489%	2	271	+347.056%
2024-08-02	39.0000	39.0000	37.3000	37.8700	-14.205%	49	273	+326.987%
2024-08-01	51.5000	51.5000	43.6100	44.1400	-0.361%	17	261	+266.334%
2024-07-30	46.5000	46.5000	44.3000	44.3000	-3.925%	21	249	+265.011%
2024-07-26	46.1000	46.1100	46.1000	46.1100	+4.629%	3	252	+250.683%
2024-07-25	43.0100	44.0700	43.0100	44.0700	-3.588%	2	251	+266.916%
2024-07-24	47.1100	47.2900	45.7100	45.7100	-12.884%	30	250	+253.752%
2024-07-19	52.4700	52.4700	52.4700	52.4700	-6.304%	12	238	+208.176%
2024-07-17	56.0000	56.0000	56.0000	56.0000	-6.464%	1	232	+188.750%
2024-07-16	60.1500	60.1500	59.8700	59.8700	+5.609%	2	232	+170.085%
2024-07-12	56.6900	56.6900	56.6900	56.6900	+2.643%	10	231	+185.235%
2024-07-08	54.9000	55.2300	54.8200	55.2300	+0.877%	4	221	+192.776%

.dark-mode .pdGlKH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pdGlKH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C605SPY Dec 18 2026 605.00 Call (SPY261218C00605000)option OPRA

SPY20261218C605
SPY Dec 18 2026 605.00 Call (SPY261218C00605000)
option OPRA