Dark

SPY20261218C610
SPY Dec 18 2026 610.00 Call (SPY261218C00610000)
option OPRA

EOD

Jul 27, 2026

145.41-0.350%(-0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	145.4100	145.4100	145.4100	145.4100	-0.350%	1	1,328	0.000%
2026-07-24	145.9200	145.9200	145.9200	145.9200	+3.197%	1	1,329	-0.350%
2026-07-23	141.4000	141.4000	141.4000	141.4000	-7.479%	1	1,330	+2.836%
2026-07-21	152.8300	152.8300	152.8300	152.8300	-2.606%	1	1,330	-4.855%
2026-07-15	159.6700	159.6700	156.9200	156.9200	-1.808%	6	1,331	-7.335%
2026-07-10	159.7900	159.8100	159.7900	159.8100	+1.146%	12	1,331	-9.011%
2026-07-09	152.0000	158.0000	152.0000	158.0000	+11.448%	17	1,339	-7.968%
2026-06-25	141.7700	141.7700	141.7700	141.7700	-7.930%	7	1,355	+2.568%
2026-06-22	153.3100	153.9800	153.3100	153.9800	-2.042%	4	1,362	-5.566%
2026-06-17	156.8100	157.1900	155.4200	157.1900	-1.039%	7	1,365	-7.494%
2026-06-16	158.6100	159.4000	157.9200	158.8400	-1.775%	6	1,365	-8.455%
2026-06-15	161.7100	161.7100	161.7100	161.7100	+14.444%	1	1,369	-10.080%
2026-06-10	140.6100	141.3000	140.6100	141.3000	+4.869%	2	1,369	+2.909%
2026-06-09	154.4500	154.4500	134.7400	134.7400	-12.716%	2	1,369	+7.919%
2026-06-05	156.8200	156.8200	154.3700	154.3700	-4.939%	14	1,370	-5.804%
2026-06-03	163.0000	163.0000	162.3900	162.3900	-2.813%	6	1,383	-10.456%
2026-06-02	167.0800	167.0900	167.0800	167.0900	+0.433%	2	1,383	-12.975%
2026-06-01	163.2500	166.3700	163.2500	166.3700	+5.091%	42	1,383	-12.598%
2026-05-26	158.3100	158.3100	158.3100	158.3100	+3.248%	4	1,383	-8.149%
2026-05-22	153.3300	153.3300	153.3300	153.3300	+5.244%	1	1,387	-5.165%
2026-05-19	144.7400	145.6900	144.7400	145.6900	-0.328%	6	1,388	-0.192%
2026-05-18	146.1700	146.1700	146.1700	146.1700	-4.558%	2	1,388	-0.520%
2026-05-15	153.1000	153.1500	153.1000	153.1500	+5.986%	4	1,388	-5.054%
2026-05-12	147.0000	147.0000	144.5000	144.5000	-4.469%	2	1,389	+0.630%
2026-05-11	148.5300	151.2600	148.5300	151.2600	+5.085%	3	1,389	-3.868%
2026-05-07	147.0000	147.0000	143.9400	143.9400	+1.868%	7	1,391	+1.021%
2026-05-06	141.3000	141.3000	141.3000	141.3000	+3.828%	3	1,393	+2.909%
2026-05-05	136.0800	136.0900	136.0800	136.0900	+3.885%	13	1,396	+6.848%
2026-05-04	131.0000	131.0000	131.0000	131.0000	-3.392%	1	1,383	+11.000%
2026-05-01	135.5900	136.3900	135.2000	135.6000	+7.414%	14	1,393	+7.235%
2026-04-28	126.9500	126.9500	126.2400	126.2400	-1.167%	3	1,393	+15.185%
2026-04-23	128.3300	128.3300	127.6500	127.7300	+2.636%	5	1,394	+13.842%
2026-04-22	124.4500	124.4500	124.4500	124.4500	+0.008%	2	1,393	+16.842%
2026-04-21	124.4400	124.4400	124.4400	124.4400	-1.628%	10	1,393	+16.851%
2026-04-17	123.1300	127.9600	123.1300	126.5000	+4.953%	18	1,393	+14.949%
2026-04-16	119.7300	120.5500	119.7300	120.5300	+2.666%	128	1,404	+20.642%
2026-04-15	117.5000	117.5000	117.4000	117.4000	+5.301%	4	1,406	+23.859%
2026-04-14	109.5600	111.4900	109.5600	111.4900	+10.485%	3	1,408	+30.424%
2026-04-13	100.9100	100.9100	100.9100	100.9100	-0.247%	3	1,408	+44.099%
2026-04-10	102.4600	102.4600	101.1600	101.1600	-0.237%	3	1,416	+43.743%
2026-04-09	100.5800	101.4000	100.5800	101.4000	+3.101%	4	1,416	+43.402%
2026-04-08	97.8900	98.3500	97.8900	98.3500	+16.501%	3	1,420	+47.850%
2026-04-07	84.2500	84.5900	84.2500	84.4200	-1.711%	5	1,417	+72.246%
2026-04-06	85.8900	85.8900	85.8900	85.8900	+2.335%	1	1,419	+69.298%
2026-04-02	83.9300	83.9300	83.9300	83.9300	-3.061%	5	1,415	+73.252%
2026-04-01	84.8600	86.5800	84.8600	86.5800	+6.324%	3	1,415	+67.949%
2026-03-31	74.8600	81.4300	74.8600	81.4300	+13.856%	16	1,416	+78.571%
2026-03-30	73.8100	74.3000	71.5100	71.5200	-1.933%	19	1,429	+103.314%
2026-03-27	75.8400	75.8400	72.9300	72.9300	-13.416%	5	1,444	+99.383%
2026-03-26	84.2300	84.2300	84.2300	84.2300	-7.082%	6	1,442	+72.634%
2026-03-23	87.9000	91.5000	87.9000	90.6500	+11.528%	6	1,448	+60.408%
2026-03-20	85.9800	85.9800	81.2800	81.2800	-15.360%	8	1,448	+78.900%
2026-03-16	95.3200	96.0300	95.3200	96.0300	-0.218%	2	1,446	+51.421%
2026-03-13	96.4600	96.8300	96.2400	96.2400	+1.071%	4	1,447	+51.091%
2026-03-12	97.1600	97.1600	95.2200	95.2200	-6.039%	9	1,447	+52.710%
2026-03-11	101.3400	101.3400	101.3400	101.3400	-3.752%	5	1,446	+43.487%
2026-03-10	103.6700	106.2000	103.6700	105.2900	+1.133%	25	1,446	+38.104%
2026-03-09	94.3300	104.1100	94.3300	104.1100	+3.592%	21	1,469	+39.670%
2026-03-06	99.7300	100.5000	99.7300	100.5000	-1.913%	3	1,465	+44.687%
2026-03-05	104.7300	104.7900	102.4600	102.4600	-5.853%	7	1,465	+41.919%
2026-03-04	108.8300	108.8300	108.8300	108.8300	+7.011%	1	1,460	+33.612%
2026-03-03	102.4000	102.6900	99.0500	101.7000	-8.329%	18	1,461	+42.979%
2026-03-02	109.0300	110.9400	109.0300	110.9400	-3.446%	4	1,449	+31.071%
2026-02-25	114.9000	114.9000	114.9000	114.9000	+2.261%	5	1,456	+26.554%
2026-02-23	112.3600	112.3600	112.3600	112.3600	+0.098%	1	1,456	+29.414%
2026-02-20	108.6100	112.2500	108.6100	112.2500	+1.584%	4	1,456	+29.541%
2026-02-18	110.5000	110.5000	110.5000	110.5000	+3.513%	1	1,452	+31.593%
2026-02-17	106.7500	106.7500	106.7500	106.7500	-0.084%	1	1,451	+36.215%
2026-02-12	108.1900	108.3700	106.8400	106.8400	-8.134%	3	1,450	+36.101%
2026-02-11	116.3000	116.3000	116.3000	116.3000	-0.351%	1	1,451	+25.030%
2026-02-10	117.7800	117.7800	116.7100	116.7100	+0.318%	6	1,451	+24.591%
2026-02-09	112.6900	116.3400	112.6900	116.3400	+2.259%	7	1,457	+24.987%
2026-02-06	113.7700	113.7700	113.7700	113.7700	+6.327%	6	1,458	+27.810%
2026-02-05	107.0000	107.0000	107.0000	107.0000	-6.231%	2	1,452	+35.897%
2026-02-04	114.1100	114.1100	114.1100	114.1100	+0.715%	2	1,454	+27.430%
2026-02-03	117.6000	117.6000	113.3000	113.3000	-5.583%	4	1,456	+28.341%
2026-02-02	118.6000	120.0000	118.4400	120.0000	+6.176%	12	1,453	+21.175%
2026-01-30	116.9000	116.9000	113.0200	113.0200	-6.012%	10	1,450	+28.659%
2026-01-27	120.2500	120.2500	120.2500	120.2500	+2.132%	1	1,453	+20.923%
2026-01-26	117.7400	117.7400	117.7400	117.7400	+3.736%	1	1,452	+23.501%
2026-01-23	113.5000	113.5000	113.5000	113.5000	-0.150%	2	1,453	+28.115%
2026-01-22	113.6700	113.6700	113.6700	113.6700	+2.433%	1	1,451	+27.923%
2026-01-21	107.2500	110.9700	107.2500	110.9700	+0.444%	2	1,450	+31.035%
2026-01-20	109.0000	111.2000	109.0000	110.4800	-6.492%	4	1,450	+31.617%
2026-01-16	118.1500	118.1500	118.1500	118.1500	+0.051%	1	1,453	+23.072%
2026-01-15	119.7000	119.7000	118.0900	118.0900	-0.371%	52	1,453	+23.135%
2026-01-13	118.5300	118.5300	118.5300	118.5300	-1.167%	2	1,492	+22.678%
2026-01-12	116.9200	119.9300	116.9200	119.9300	+0.570%	24	1,490	+21.246%
2026-01-09	118.0200	119.2500	118.0200	119.2500	+3.408%	6	1,478	+21.937%
2026-01-08	115.2200	115.3200	114.9600	115.3200	-0.389%	4	1,474	+26.093%
2026-01-07	117.1200	117.1200	115.7700	115.7700	-1.170%	6	1,472	+25.602%
2026-01-06	115.0800	117.1400	115.0800	117.1400	+1.941%	3	1,472	+24.134%
2026-01-05	114.9100	114.9100	114.9100	114.9100	-0.897%	2	1,476	+26.543%
2025-12-26	117.4700	117.4700	115.9500	115.9500	-1.386%	2	1,476	+25.408%
2025-12-24	117.3300	117.5800	117.3300	117.5800	+2.243%	22	1,462	+23.669%
2025-12-23	114.0800	115.0000	113.9100	115.0000	+1.996%	6	1,462	+26.443%
2025-12-22	111.9300	112.7500	111.9300	112.7500	+3.393%	4	1,461	+28.967%
2025-12-19	109.0500	109.0500	109.0500	109.0500	+2.751%	1	1,463	+33.343%
2025-12-18	107.4900	107.4900	105.4900	106.1300	+2.048%	53	1,464	+37.011%
2025-12-17	105.8500	105.8700	104.0000	104.0000	-4.840%	10	1,443	+39.817%
2025-12-16	109.1900	109.2900	107.2300	109.2900	-1.131%	9	1,442	+33.050%
2025-12-15	110.9800	110.9800	110.5400	110.5400	-0.217%	6	1,445	+31.545%
2025-12-12	111.6000	112.8700	110.7800	110.7800	-5.639%	12	1,439	+31.260%
2025-12-11	115.2300	117.4000	115.2300	117.4000	-0.094%	4	1,440	+23.859%
2025-12-10	117.6200	117.6200	117.5100	117.5100	+3.260%	6	1,442	+23.743%
2025-12-08	113.8000	113.8000	113.8000	113.8000	-2.006%	2	1,436	+27.777%
2025-12-05	117.6500	118.0000	116.1300	116.1300	+3.530%	7	1,434	+25.213%
2025-12-03	112.1700	112.1700	112.1700	112.1700	+0.179%	1	1,441	+29.634%
2025-12-01	111.9700	111.9700	111.9700	111.9700	-0.736%	1	1,441	+29.865%
2025-11-26	110.0000	112.8000	110.0000	112.8000	+8.326%	3	1,440	+28.910%
2025-11-24	104.1300	104.1300	104.1300	104.1300	+9.993%	4	1,440	+39.643%
2025-11-21	95.1500	95.1500	93.7000	94.6700	-0.084%	16	1,444	+53.597%
2025-11-20	99.9600	99.9600	94.7500	94.7500	-7.062%	2	1,444	+53.467%
2025-11-18	101.9500	101.9500	101.9500	101.9500	-1.830%	2	1,443	+42.629%
2025-11-17	104.4400	104.5200	103.2200	103.8500	-6.103%	6	1,441	+40.019%
2025-11-14	110.6000	110.6000	110.6000	110.6000	+1.935%	2	1,441	+31.474%
2025-11-13	108.8600	108.8600	108.5000	108.5000	-8.160%	2	1,439	+34.018%
2025-11-12	118.1400	118.1400	118.1400	118.1400	+1.643%	2	1,437	+23.083%
2025-11-11	116.2300	116.2300	116.2300	116.2300	+0.026%	1	1,437	+25.105%
2025-11-10	115.2200	116.2000	115.2200	116.2000	+13.977%	12	1,437	+25.138%
2025-11-07	104.6800	104.6800	101.9500	101.9500	-5.462%	10	1,437	+42.629%
2025-11-06	107.8400	107.8400	107.8400	107.8400	-6.559%	1	1,440	+34.839%
2025-11-05	115.4100	115.4100	115.4100	115.4100	-2.911%	1	1,441	+25.994%
2025-11-03	118.8700	118.8700	118.8700	118.8700	+0.346%	1	1,440	+22.327%
2025-10-31	116.0700	118.9700	116.0700	118.4600	-1.119%	3	1,440	+22.750%
2025-10-30	119.8000	119.8000	119.8000	119.8000	-1.569%	6	1,440	+21.377%
2025-10-29	121.8400	121.8400	121.7100	121.7100	+2.089%	9	1,440	+19.473%
2025-10-28	119.2200	119.2200	119.2200	119.2200	+1.464%	150	1,449	+21.968%
2025-10-27	116.1200	117.5000	116.1200	117.5000	+5.419%	16	1,484	+23.753%
2025-10-24	111.4600	111.4600	111.4600	111.4600	+3.175%	1	1,484	+30.459%
2025-10-23	105.8300	108.2200	105.8300	108.0300	+0.241%	5	1,484	+34.601%
2025-10-20	105.9400	107.7700	105.9400	107.7700	+3.755%	15	1,487	+34.926%
2025-10-17	103.7700	103.8700	103.7700	103.8700	-2.561%	2	1,490	+39.992%
2025-10-15	106.5900	106.6000	106.5900	106.6000	+2.975%	2	1,490	+36.407%
2025-10-14	103.5200	103.5200	103.5200	103.5200	+1.341%	7	1,490	+40.466%
2025-10-13	102.1500	102.1500	102.1500	102.1500	+4.235%	1	1,497	+42.349%
2025-10-10	103.0000	103.0000	98.0000	98.0000	-11.950%	41	1,496	+48.378%
2025-10-09	111.3000	111.3000	111.3000	111.3000	+0.980%	1	1,519	+30.647%
2025-10-08	107.9200	110.2200	107.9200	110.2200	+3.981%	5	1,519	+31.927%
2025-10-07	106.0000	106.0000	106.0000	106.0000	-3.355%	1	1,517	+37.179%
2025-10-06	109.6800	109.6800	109.6800	109.6800	+1.772%	1	1,517	+32.577%
2025-10-03	109.4200	110.0000	107.6000	107.7700	+0.410%	5	1,517	+34.926%
2025-10-02	107.3300	107.3300	107.3300	107.3300	+0.383%	1	1,522	+35.479%
2025-10-01	103.6000	106.9200	103.1200	106.9200	+3.957%	4	1,523	+35.999%
2025-09-29	103.0100	103.0100	101.7500	102.8500	+2.034%	6	1,522	+41.381%
2025-09-26	101.6300	101.6300	100.0000	100.8000	+1.973%	21	1,528	+44.256%
2025-09-25	97.7500	99.7500	97.7500	98.8500	-3.088%	12	1,514	+47.102%
2025-09-24	101.0000	102.0000	101.0000	102.0000	-1.563%	31	1,515	+42.559%
2025-09-22	104.0000	104.0000	103.6200	103.6200	+0.837%	12	1,500	+40.330%
2025-09-19	100.7100	103.0800	100.2200	102.7600	+2.791%	13	1,488	+41.504%
2025-09-18	99.9800	101.3400	98.3000	99.9700	+2.639%	52	1,484	+45.454%
2025-09-17	97.4000	97.4000	97.4000	97.4000	-1.016%	2	1,481	+49.292%
2025-09-16	98.4500	98.5000	98.1800	98.4000	-0.071%	15	1,483	+47.774%
2025-09-15	98.4700	98.4700	98.4700	98.4700	+2.552%	1	1,497	+47.669%
2025-09-12	95.9500	96.0200	95.9500	96.0200	-0.104%	2	1,497	+51.437%
2025-09-11	95.4800	96.1200	95.4800	96.1200	+3.992%	14	1,497	+51.280%
2025-09-10	93.0200	93.2000	92.4300	92.4300	+5.490%	7	1,499	+57.319%
2025-09-05	86.9900	87.6200	86.9700	87.6200	-1.628%	131	1,498	+65.955%
2025-09-04	89.0100	89.0700	88.9900	89.0700	+8.622%	4	1,497	+63.254%
2025-09-02	82.9600	82.9600	82.0000	82.0000	-6.903%	4	1,498	+77.329%
2025-08-28	88.0800	88.0800	88.0800	88.0800	-0.945%	2	1,498	+65.089%
2025-08-27	88.2400	88.9200	88.2400	88.9200	+1.996%	18	1,498	+63.529%
2025-08-25	86.3800	87.1800	86.3800	87.1800	-0.932%	2	1,495	+66.793%
2025-08-22	88.0000	88.0000	88.0000	88.0000	+5.554%	1	1,495	+65.239%
2025-08-20	83.4000	83.4000	83.3700	83.3700	-3.996%	2	1,495	+74.415%
2025-08-18	86.8400	86.8400	86.8400	86.8400	-1.687%	1	1,494	+67.446%
2025-08-14	87.7500	88.3300	87.7500	88.3300	-0.248%	2	1,494	+64.621%
2025-08-13	88.5500	88.5500	88.5500	88.5500	+8.305%	2	1,494	+64.212%
2025-08-11	81.7600	81.7600	81.7600	81.7600	-0.729%	2	1,492	+77.850%
2025-08-08	82.6700	82.6700	81.9200	82.3600	+5.617%	8	1,492	+76.554%
2025-08-04	76.2400	78.0400	76.2400	77.9800	+7.189%	25	1,498	+86.471%
2025-08-01	72.7200	74.9700	72.2900	72.7500	-11.733%	49	1,484	+99.876%
2025-07-31	86.3400	86.3400	82.4200	82.4200	+0.993%	7	1,482	+76.426%
2025-07-30	81.6100	81.6100	81.6100	81.6100	-1.246%	1	1,480	+78.177%
2025-07-29	84.4600	84.4600	82.6400	82.6400	-1.642%	6	1,480	+75.956%
2025-07-28	84.3000	84.5300	84.0200	84.0200	+0.394%	7	1,482	+73.066%
2025-07-25	83.1400	83.8500	83.1400	83.6900	+2.927%	3	1,477	+73.748%
2025-07-23	81.3100	81.3100	81.3100	81.3100	+0.693%	1	1,478	+78.834%
2025-07-21	80.4400	80.7500	80.0400	80.7500	+3.539%	9	1,479	+80.074%
2025-07-18	77.9900	77.9900	77.9900	77.9900	-0.688%	1	1,480	+86.447%
2025-07-17	78.5400	78.5400	78.5300	78.5300	+4.846%	2	1,481	+85.165%
2025-07-15	76.5000	76.5000	74.9000	74.9000	+0.389%	5	1,481	+94.139%
2025-07-14	75.2000	75.2000	74.6100	74.6100	-1.790%	7	1,480	+94.893%
2025-07-11	75.9700	75.9700	75.9700	75.9700	-1.936%	1	1,481	+91.405%
2025-07-10	77.4700	77.4700	77.4700	77.4700	+3.060%	2	1,482	+87.698%
2025-07-09	75.7500	76.3800	75.1700	75.1700	+1.912%	13	1,484	+93.442%
2025-07-08	73.7600	73.7600	73.7600	73.7600	+0.245%	7	1,494	+97.139%
2025-07-07	75.1000	75.1000	73.5800	73.5800	-5.448%	152	1,493	+97.622%
2025-07-03	76.5400	77.8200	76.5400	77.8200	+7.427%	4	1,426	+86.854%
2025-07-02	72.4400	72.4400	72.4400	72.4400	+0.611%	50	1,426	+100.732%
2025-07-01	71.5900	72.0000	70.3100	72.0000	+1.695%	23	1,391	+101.958%
2025-06-30	71.0300	71.0300	70.2500	70.8000	+1.578%	21	1,392	+105.381%
2025-06-27	69.1100	70.6400	67.4500	69.7000	+3.336%	73	1,401	+108.623%
2025-06-26	65.5000	67.5900	65.5000	67.4500	+3.610%	179	1,391	+115.582%
2025-06-25	65.5400	65.5400	64.7200	65.1000	-0.153%	7	1,244	+123.364%
2025-06-24	63.6300	65.2000	63.6300	65.2000	+8.794%	7	1,239	+123.021%
2025-06-23	58.6600	59.9300	58.6600	59.9300	+1.028%	3	1,235	+142.633%
2025-06-18	60.8900	60.8900	58.9500	59.3200	-0.336%	16	1,228	+145.128%
2025-06-17	59.5200	59.5200	59.5200	59.5200	-3.876%	1	1,228	+144.304%
2025-06-16	62.5400	62.5400	61.9200	61.9200	+4.120%	41	1,228	+134.835%
2025-06-13	60.3000	60.3000	59.4700	59.4700	-4.189%	4	1,188	+144.510%
2025-06-12	61.0900	62.0700	61.0900	62.0700	-1.382%	2	1,186	+134.268%
2025-06-11	62.4000	63.0700	62.4000	62.9400	+1.483%	9	1,185	+131.030%
2025-06-10	61.8600	62.0200	61.8600	62.0200	+0.437%	3	1,189	+134.457%
2025-06-09	60.4900	61.7500	60.4900	61.7500	+7.335%	16	1,190	+135.482%
2025-06-05	59.5000	59.9600	57.5300	57.5300	-4.862%	26	1,198	+152.755%
2025-06-04	60.4100	60.4700	60.4100	60.4700	+1.409%	3	1,186	+140.466%
2025-06-03	57.6800	59.6300	57.6800	59.6300	+11.583%	5	1,186	+143.854%
2025-05-30	54.9100	54.9100	53.0000	53.4400	-2.624%	14	1,186	+172.100%
2025-05-29	56.4400	56.4400	54.8800	54.8800	-0.849%	2	1,185	+164.960%
2025-05-28	55.3500	55.3500	55.3500	55.3500	-2.035%	1	1,185	+162.710%
2025-05-27	55.6200	56.6300	55.6200	56.5000	+8.654%	12	1,185	+157.363%
2025-05-23	50.0700	52.0000	50.0000	52.0000	-7.126%	12	1,198	+179.635%
2025-05-21	58.3600	58.3600	55.9900	55.9900	-4.924%	4	1,198	+159.707%
2025-05-20	59.3600	59.3600	58.8800	58.8900	-3.221%	5	1,197	+146.918%
2025-05-19	60.8500	60.8500	60.8500	60.8500	+5.551%	1	1,197	+138.965%
2025-05-16	57.6500	57.6500	57.6500	57.6500	+6.209%	2	1,197	+152.229%
2025-05-15	54.2800	54.2800	54.2800	54.2800	-1.649%	2	1,197	+167.889%
2025-05-14	54.5600	55.7100	54.5600	55.1900	-1.129%	6	1,199	+163.472%
2025-05-13	54.0000	56.1900	54.0000	55.8200	+6.833%	7	1,202	+160.498%
2025-05-12	50.3600	52.3800	50.3000	52.2500	+18.912%	269	1,207	+178.297%
2025-05-09	44.3200	44.3200	43.9400	43.9400	-1.236%	10	1,078	+230.929%
2025-05-08	44.1200	46.6300	43.5700	44.4900	+8.539%	17	1,078	+226.837%
2025-05-07	41.7500	42.2300	40.1000	40.9900	-0.847%	49	1,067	+254.745%
2025-05-06	42.6000	42.6000	41.3400	41.3400	-8.317%	3	1,061	+251.742%
2025-05-05	45.1500	45.1500	45.0600	45.0900	-1.700%	9	1,060	+222.488%
2025-05-02	44.0200	45.8700	44.0200	45.8700	+7.904%	26	1,055	+217.005%
2025-05-01	42.8000	42.8600	42.5000	42.5100	+15.989%	25	1,047	+242.061%
2025-04-29	37.3300	37.3300	36.5700	36.6500	+6.017%	4	1,032	+296.753%
2025-04-28	34.6600	34.9100	34.4300	34.5700	-4.949%	14	1,035	+320.625%
2025-04-25	35.5900	36.3700	35.5900	36.3700	+1.905%	44	1,045	+299.808%
2025-04-24	31.7800	35.6900	31.7800	35.6900	+10.154%	31	1,025	+307.425%
2025-04-23	34.2900	34.3200	32.2700	32.4000	+15.057%	72	1,013	+348.796%
2025-04-22	26.1000	28.1600	26.1000	28.1600	+24.437%	16	1,048	+416.371%
2025-04-21	25.5400	25.5400	22.6300	22.6300	-20.957%	59	1,048	+542.554%
2025-04-17	29.2200	29.4300	28.6300	28.6300	-0.969%	10	985	+407.894%
2025-04-16	29.7400	29.8200	26.8300	28.9100	-11.019%	15	985	+402.975%
2025-04-15	33.5300	33.5300	32.4900	32.4900	-2.549%	3	985	+347.553%
2025-04-14	34.8800	34.8800	33.3400	33.3400	-0.388%	4	987	+336.143%
2025-04-11	30.4200	34.6000	30.4200	33.4700	+12.960%	30	988	+334.449%
2025-04-10	31.6200	31.6200	25.8800	29.6300	-17.649%	5	991	+390.753%
2025-04-09	20.4200	35.9800	19.8900	35.9800	+101.795%	315	990	+304.141%
2025-04-08	22.9000	22.9000	17.8300	17.8300	-11.820%	253	1,101	+715.536%
2025-04-07	16.2100	21.9200	16.0200	20.2200	-2.601%	66	948	+619.139%
2025-04-04	22.5000	22.5000	20.3500	20.7600	-32.597%	44	960	+600.434%
2025-04-03	31.4800	32.3900	30.7900	30.8000	-25.388%	14	952	+372.110%
2025-04-02	41.3000	41.3000	41.2800	41.2800	+8.290%	6	956	+252.253%
2025-04-01	37.9800	38.1200	37.4300	38.1200	+5.889%	3	957	+281.453%
2025-03-31	36.3800	36.6200	35.9000	36.0000	-4.077%	25	957	+303.917%
2025-03-28	37.5300	37.5300	37.5300	37.5300	-13.366%	20	981	+287.450%
2025-03-27	45.2100	45.2100	43.3200	43.3200	-10.883%	422	981	+235.665%
2025-03-25	48.6100	48.6100	48.6100	48.6100	+1.610%	2	645	+199.136%
2025-03-24	47.8400	47.8400	47.8400	47.8400	+10.154%	1	643	+203.951%
2025-03-19	43.4300	43.4300	43.4300	43.4300	+4.600%	9	643	+234.815%
2025-03-18	41.5400	41.5400	41.5000	41.5200	-4.727%	7	652	+250.217%
2025-03-17	43.5800	43.5800	43.5800	43.5800	+1.231%	1	649	+233.662%
2025-03-14	40.9200	43.0500	40.9200	43.0500	+10.385%	22	649	+237.770%
2025-03-13	38.5000	39.0000	38.0700	39.0000	-9.722%	19	642	+272.846%
2025-03-12	44.1500	44.1500	40.2500	43.2000	-2.856%	10	642	+236.597%
2025-03-11	39.9600	44.4700	39.7200	44.4700	+3.227%	13	640	+226.984%
2025-03-10	46.6900	46.6900	42.2000	43.0800	-14.811%	5	643	+237.535%
2025-03-07	48.7400	50.5700	45.9400	50.5700	+1.140%	24	643	+187.542%
2025-03-06	49.1900	51.7800	49.1900	50.0000	-11.676%	5	640	+190.820%
2025-03-05	56.4800	56.9300	56.4800	56.6100	+8.865%	5	640	+156.863%
2025-03-04	51.0600	55.8100	50.4700	52.0000	-6.323%	5	641	+179.635%
2025-03-03	62.0000	62.0000	55.5100	55.5100	-15.638%	10	641	+161.953%
2025-02-27	65.8000	65.8000	65.8000	65.8000	-1.791%	1	647	+120.988%
2025-02-26	67.0000	67.0000	67.0000	67.0000	+8.749%	1	646	+117.030%
2025-02-25	61.6100	61.6100	61.6100	61.6100	-10.710%	3	645	+136.017%
2025-02-24	66.0000	69.0000	66.0000	69.0000	-9.103%	48	645	+110.739%
2025-02-20	76.3200	76.3200	74.4800	75.9100	-2.329%	91	663	+91.556%
2025-02-19	78.6200	78.6500	77.7200	77.7200	+3.654%	29	585	+87.095%
2025-02-18	76.0000	76.1200	74.9800	74.9800	-0.332%	4	571	+93.932%
2025-02-14	76.0400	76.6000	75.1700	75.2300	-1.156%	62	559	+93.287%
2025-02-13	73.8300	76.4000	73.8300	76.1100	+3.692%	21	559	+91.052%
2025-02-11	73.4000	73.4000	73.4000	73.4000	+1.018%	4	558	+98.106%
2025-02-10	73.2000	73.2000	72.6600	72.6600	-1.718%	9	558	+100.124%
2025-02-06	72.7700	73.9300	71.3100	73.9300	+5.690%	8	554	+96.686%
2025-02-05	69.9500	69.9500	69.9500	69.9500	+0.793%	1	553	+107.877%
2025-02-03	66.8000	69.4000	66.1600	69.4000	-3.073%	5	553	+109.524%
2025-01-31	76.4000	78.1400	71.4100	71.6000	+2.403%	36	555	+103.087%
2025-01-29	71.0000	71.0000	69.9200	69.9200	-4.416%	2	550	+107.966%
2025-01-28	72.3400	73.2600	72.3400	73.1500	+4.649%	24	550	+98.783%
2025-01-27	68.0800	69.9000	68.0800	69.9000	-9.655%	8	551	+108.026%
2025-01-24	78.7900	78.7900	76.6500	77.3700	-1.339%	36	552	+87.941%
2025-01-23	75.7000	78.4200	75.7000	78.4200	+2.176%	409	545	+85.425%
2025-01-22	77.2200	77.5000	76.6700	76.7500	+6.597%	18	389	+89.459%
2025-01-21	71.2000	72.0000	71.2000	72.0000	+3.019%	3	371	+101.958%
2025-01-17	68.0600	69.8900	68.0600	69.8900	+18.077%	10	371	+108.056%
2025-01-14	60.0000	60.0000	59.1900	59.1900	+3.208%	57	371	+145.666%
2025-01-13	57.6000	57.7000	57.3500	57.3500	-3.305%	13	374	+153.548%
2025-01-10	59.1900	59.3100	59.1900	59.3100	-8.345%	10	386	+145.169%
2025-01-07	69.7900	69.7900	64.7100	64.7100	-8.859%	69	386	+124.710%
2025-01-06	70.6700	71.0000	70.6700	71.0000	+8.829%	51	371	+104.803%
2025-01-03	63.4900	65.2400	63.4900	65.2400	+6.951%	4	418	+122.885%
2025-01-02	63.0000	63.0000	59.7800	61.0000	-3.633%	34	417	+138.377%
2024-12-31	63.8400	63.8400	63.3000	63.3000	-16.436%	6	426	+129.716%
2024-12-26	75.7500	75.7500	75.7500	75.7500	+12.858%	1	426	+91.960%
2024-12-20	67.4300	67.4300	67.1200	67.1200	+0.179%	2	426	+116.642%
2024-12-19	67.0000	67.0000	67.0000	67.0000	-4.965%	1	426	+117.030%
2024-12-18	78.6200	79.0000	70.5000	70.5000	-9.615%	47	425	+106.255%
2024-12-17	78.0000	78.0000	78.0000	78.0000	-1.738%	7	396	+86.423%
2024-12-16	79.3600	80.2000	79.2600	79.3800	+2.984%	64	396	+83.182%
2024-12-13	77.4000	77.6200	77.0800	77.0800	-0.798%	8	386	+88.648%
2024-12-12	79.1400	79.1400	77.5000	77.7000	-2.313%	31	384	+87.143%
2024-12-11	79.6000	80.2300	79.1900	79.5400	+3.974%	28	384	+82.814%
2024-12-10	76.5000	76.5000	76.5000	76.5000	-0.907%	1	369	+90.078%
2024-12-09	79.5000	79.7800	77.2000	77.2000	-1.968%	15	369	+88.355%
2024-12-06	78.6300	78.7500	78.6300	78.7500	+0.832%	74	363	+84.648%
2024-12-05	79.9500	80.4000	78.1000	78.1000	-2.032%	39	341	+86.184%
2024-12-04	78.1000	79.7200	77.7100	79.7200	+5.033%	25	340	+82.401%
2024-12-03	76.2100	76.5900	75.9000	75.9000	-1.082%	4	340	+91.581%
2024-11-29	72.5000	76.7300	72.5000	76.7300	+4.295%	10	340	+89.509%
2024-11-26	73.6300	73.6300	73.5700	73.5700	+0.781%	6	340	+97.648%
2024-11-25	72.9700	73.0000	72.9700	73.0000	+2.012%	10	344	+99.192%
2024-11-22	71.5600	71.5600	71.5600	71.5600	+9.002%	2	336	+103.200%
2024-11-15	67.2800	67.2800	65.3900	65.6500	-9.122%	10	335	+121.493%
2024-11-13	72.2400	72.2400	72.2400	72.2400	-1.768%	1	331	+101.287%
2024-11-12	74.1700	74.1700	72.5600	73.5400	-1.487%	6	330	+97.729%
2024-11-11	75.1700	75.1700	74.6500	74.6500	+1.042%	11	328	+94.789%
2024-11-08	72.3100	73.8800	72.3100	73.8800	+4.572%	14	327	+96.819%
2024-11-07	70.6500	70.6500	70.6500	70.6500	+6.209%	2	320	+105.817%
2024-11-06	66.4500	66.5200	66.4500	66.5200	+6.859%	8	322	+118.596%
2024-10-25	62.2500	62.2500	62.2500	62.2500	+0.322%	2	314	+133.590%
2024-10-22	62.0500	62.0500	62.0500	62.0500	-1.445%	2	313	+134.343%
2024-10-18	62.9600	62.9600	62.9600	62.9600	+0.736%	6	311	+130.956%
2024-10-15	62.5000	62.5000	62.5000	62.5000	+11.607%	1	311	+132.656%
2024-10-07	56.0000	56.0000	56.0000	56.0000	+1.047%	20	310	+159.661%
2024-10-04	55.4200	55.4200	55.4200	55.4200	+5.824%	2	321	+162.378%
2024-10-03	53.0100	53.0100	52.3700	52.3700	-0.946%	2	321	+177.659%
2024-10-02	52.4300	52.8700	52.4300	52.8700	+0.897%	5	323	+175.033%
2024-10-01	52.4000	52.4000	52.4000	52.4000	-3.035%	1	322	+177.500%
2024-09-30	54.0400	54.0400	54.0400	54.0400	-1.656%	2	323	+169.078%
2024-09-27	55.1000	55.1000	54.9500	54.9500	+4.329%	42	323	+164.622%
2024-09-24	52.6800	53.0700	52.6700	52.6700	+1.975%	8	322	+176.077%
2024-09-23	51.6400	51.6500	51.5400	51.6500	-2.326%	4	329	+181.530%
2024-09-19	51.6400	53.2600	51.0000	52.8800	+5.318%	176	329	+174.981%
2024-09-18	48.7500	50.2100	48.7500	50.2100	+4.322%	5	279	+189.604%
2024-09-17	48.1900	48.1900	48.1300	48.1300	+2.732%	2	283	+202.119%
2024-09-13	46.6000	46.8500	46.6000	46.8500	+2.494%	12	285	+210.374%
2024-09-12	45.6200	45.7100	45.6200	45.7100	+3.299%	38	285	+218.114%
2024-09-11	36.7200	44.2500	36.7200	44.2500	+10.847%	27	247	+228.610%
2024-09-10	40.1000	40.1000	39.9200	39.9200	+6.057%	21	247	+264.254%
2024-09-09	37.6400	37.6400	37.6400	37.6400	+0.373%	1	243	+286.318%
2024-09-06	36.5700	37.5000	36.0900	37.5000	-9.726%	30	243	+287.760%
2024-09-05	41.3700	42.0100	41.3700	41.5400	-11.992%	104	237	+250.048%
2024-08-30	47.2000	47.2000	47.2000	47.2000	-2.217%	2	207	+208.072%
2024-08-26	49.4800	49.4800	48.2700	48.2700	-3.460%	5	207	+201.243%
2024-08-22	50.0000	50.0000	50.0000	50.0000	+9.170%	1	207	+190.820%
2024-08-19	45.8000	45.8000	45.8000	45.8000	+0.681%	1	206	+217.489%
2024-08-16	45.4900	45.4900	45.4900	45.4900	+30.906%	2	206	+219.653%
2024-08-09	34.7500	34.7500	34.7500	34.7500	-4.270%	2	206	+318.446%
2024-08-08	34.2300	36.3000	34.2300	36.3000	+12.733%	4	205	+300.579%
2024-08-07	35.2600	35.2600	30.5800	32.2000	-3.564%	5	204	+351.584%
2024-08-06	33.3900	33.3900	33.3900	33.3900	+2.486%	1	204	+335.490%
2024-08-05	32.8000	32.8000	32.5800	32.5800	-8.509%	4	204	+346.317%
2024-08-02	35.6100	35.6100	35.6100	35.6100	-16.291%	12	204	+308.340%
2024-08-01	45.2500	45.2500	41.3000	42.5400	+1.673%	10	216	+241.819%
2024-07-30	45.1400	45.1400	41.8400	41.8400	-5.681%	23	218	+247.538%
2024-07-29	44.3600	44.3600	44.3600	44.3600	+1.673%	2	197	+227.795%
2024-07-26	43.6200	43.6300	43.6200	43.6300	-3.023%	2	197	+233.280%
2024-07-25	43.6800	44.9900	41.7600	44.9900	+2.273%	5	195	+223.205%
2024-07-24	44.7500	44.7500	43.4000	43.9900	-16.210%	24	193	+230.552%
2024-07-23	51.4700	52.5000	51.4700	52.5000	+11.702%	3	190	+176.971%
2024-07-22	47.0000	47.0000	47.0000	47.0000	-6.000%	4	189	+209.383%
2024-07-19	50.0000	50.0000	50.0000	50.0000	-7.681%	10	185	+190.820%
2024-07-17	53.0800	54.1600	53.0800	54.1600	-5.480%	11	182	+168.482%
2024-07-16	57.3000	57.3000	57.3000	57.3000	+6.545%	6	176	+153.770%
2024-07-15	53.7800	53.7800	53.7800	53.7800	+4.084%	1	182	+170.379%
2024-07-11	51.6700	51.6700	51.6700	51.6700	-3.941%	1	183	+181.421%

.dark-mode .V5Dm77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5Dm77{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C610SPY Dec 18 2026 610.00 Call (SPY261218C00610000)option OPRA

SPY20261218C610
SPY Dec 18 2026 610.00 Call (SPY261218C00610000)
option OPRA