Dark

SPY20261218C615
SPY Dec 18 2026 615.00 Call (SPY261218C00615000)
option OPRA

EOD

Sep 10, 2026

151.43-3.345%(-5.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	151.4300	151.4300	151.4300	151.4300	-3.345%	1	1,456	0.000%
2026-09-09	156.6700	156.6700	156.6700	156.6700	+0.714%	1	1,456	-3.345%
2026-09-01	155.5600	155.5600	155.5600	155.5600	-2.696%	1	1,455	-2.655%
2026-08-25	159.8700	159.8700	159.8700	159.8700	-1.436%	1	1,455	-5.279%
2026-08-18	162.2000	162.2000	162.2000	162.2000	-3.682%	1	1,455	-6.640%
2026-08-07	168.4600	168.4600	168.4000	168.4000	+0.850%	2	1,456	-10.077%
2026-08-04	165.0000	166.9800	165.0000	166.9800	+14.613%	4	1,456	-9.312%
2026-07-31	144.0600	145.6900	144.0600	145.6900	+6.397%	3	1,460	+3.940%
2026-07-29	136.9300	136.9300	136.9300	136.9300	-2.873%	2	1,460	+10.589%
2026-07-28	140.9800	140.9800	140.9800	140.9800	-0.969%	1	1,460	+7.412%
2026-07-27	140.7600	142.3600	140.7600	142.3600	+0.772%	3	1,460	+6.371%
2026-07-24	141.2700	141.2700	141.2700	141.2700	+0.922%	1	1,459	+7.192%
2026-07-23	139.9800	139.9800	139.9800	139.9800	-4.548%	1	1,460	+8.180%
2026-07-20	146.6500	146.6500	146.6500	146.6500	+1.383%	2	1,460	+3.259%
2026-07-17	144.6500	144.6500	144.6500	144.6500	-5.315%	1	1,460	+4.687%
2026-07-13	152.7700	152.7700	152.7700	152.7700	+3.209%	1	1,461	-0.877%
2026-07-07	148.0200	148.0200	148.0200	148.0200	+5.918%	5	1,462	+2.304%
2026-06-24	139.7500	139.7500	139.7500	139.7500	-1.978%	1	1,462	+8.358%
2026-06-23	142.5700	142.5700	142.5700	142.5700	-10.299%	1	1,463	+6.214%
2026-06-15	158.9400	158.9400	158.9400	158.9400	+16.074%	1	1,462	-4.725%
2026-06-09	136.9300	136.9300	136.9300	136.9300	-4.225%	2	1,462	+10.589%
2026-06-05	150.2400	150.2400	142.9700	142.9700	-10.917%	2	1,462	+5.917%
2026-06-01	160.4900	160.4900	160.4900	160.4900	+6.306%	3	1,463	-5.645%
2026-05-22	150.9700	150.9700	150.9700	150.9700	+7.018%	1	1,466	+0.305%
2026-05-19	141.0800	141.0800	141.0700	141.0700	-2.650%	247	1,465	+7.344%
2026-05-18	144.9100	144.9100	144.9100	144.9100	-2.114%	1	1,465	+4.499%
2026-05-15	148.9600	149.3900	148.0100	148.0400	+1.286%	859	1,465	+2.290%
2026-05-13	145.3200	146.1600	142.5900	146.1600	-0.341%	4	677	+3.606%
2026-05-11	146.2900	146.6600	146.2900	146.6600	+2.010%	212	677	+3.252%
2026-05-08	143.7700	143.7700	143.7700	143.7700	+3.745%	1	678	+5.328%
2026-05-07	142.8300	142.8300	138.5800	138.5800	-0.531%	3	678	+9.273%
2026-05-06	139.3200	139.3200	139.3200	139.3200	+6.052%	1	678	+8.692%
2026-05-01	133.3700	133.3700	131.3700	131.3700	+7.610%	2	679	+15.270%
2026-04-29	122.0800	122.0800	122.0800	122.0800	+1.852%	4	679	+24.042%
2026-04-23	119.8600	119.8600	119.8600	119.8600	-1.382%	1	683	+26.339%
2026-04-22	123.0000	123.0000	121.5400	121.5400	-1.960%	3	682	+24.593%
2026-04-17	120.9900	123.9700	119.5300	123.9700	+7.744%	11	681	+22.151%
2026-04-16	116.1100	116.3800	115.0600	115.0600	+3.137%	132	688	+31.610%
2026-04-15	109.0000	111.7200	109.0000	111.5600	+5.375%	127	688	+35.739%
2026-04-14	105.8400	105.8700	105.8400	105.8700	+6.178%	2	708	+43.034%
2026-04-13	98.9200	99.8500	98.9200	99.7100	+6.267%	9	708	+51.870%
2026-04-08	94.2600	94.7500	93.8300	93.8300	+17.273%	11	701	+61.388%
2026-04-07	80.9600	80.9600	80.0100	80.0100	-2.629%	13	712	+89.264%
2026-04-06	82.1700	82.1700	82.1700	82.1700	+1.582%	1	716	+84.289%
2026-04-01	80.8900	80.8900	80.8900	80.8900	+3.798%	1	715	+87.205%
2026-03-31	71.4400	77.9300	71.4400	77.9300	+17.986%	12	716	+94.315%
2026-03-30	66.2600	66.2600	66.0500	66.0500	-4.497%	18	714	+129.266%
2026-03-27	69.7500	69.7500	69.1600	69.1600	-13.980%	6	717	+118.956%
2026-03-26	81.0500	81.0800	80.4000	80.4000	-2.899%	7	718	+88.346%
2026-03-24	81.3000	82.8000	81.3000	82.8000	-1.779%	3	720	+82.886%
2026-03-23	85.8800	87.3100	84.0000	84.3000	+7.375%	19	720	+79.632%
2026-03-20	82.3000	82.3000	78.5100	78.5100	-10.120%	10	711	+92.880%
2026-03-18	87.3500	87.3500	87.3500	87.3500	-6.277%	5	712	+73.360%
2026-03-16	92.8000	93.2000	92.5000	93.2000	+4.955%	11	712	+62.479%
2026-03-13	88.8000	88.8000	88.8000	88.8000	-3.226%	5	703	+70.529%
2026-03-12	93.2000	93.2000	91.7600	91.7600	-7.341%	8	703	+65.028%
2026-03-10	97.0700	99.0300	97.0700	99.0300	-0.412%	2	702	+52.913%
2026-03-09	89.8000	99.4400	89.8000	99.4400	+2.865%	12	701	+52.283%
2026-03-06	96.5000	96.6700	94.5900	96.6700	-4.287%	56	701	+56.646%
2026-03-03	96.0000	101.0000	95.8200	101.0000	-5.164%	10	653	+49.931%
2026-03-02	106.5000	106.5000	106.5000	106.5000	+2.899%	5	651	+42.188%
2026-02-27	102.9900	104.8100	102.9900	103.5000	-1.419%	7	651	+46.309%
2026-02-26	104.9900	104.9900	104.9900	104.9900	-0.953%	7	656	+44.233%
2026-02-24	106.0000	106.0000	106.0000	106.0000	+2.584%	5	663	+42.858%
2026-02-23	102.3500	103.3300	102.3500	103.3300	-2.977%	6	658	+46.550%
2026-02-20	106.5000	106.5000	106.5000	106.5000	+2.899%	5	659	+42.188%
2026-02-19	103.5000	103.5000	103.5000	103.5000	-3.497%	5	654	+46.309%
2026-02-18	106.8700	107.5000	106.8700	107.2500	+2.416%	8	654	+41.193%
2026-02-17	99.5000	104.7200	99.5000	104.7200	+3.193%	10	651	+44.605%
2026-02-13	101.4800	101.4800	101.4800	101.4800	-3.038%	9	665	+49.222%
2026-02-12	110.2800	110.2800	104.6600	104.6600	-3.539%	16	665	+44.688%
2026-02-06	108.5000	108.5000	108.5000	108.5000	+0.175%	10	670	+39.567%
2026-02-04	107.1900	108.3100	107.1900	108.3100	-0.450%	3	670	+39.812%
2026-02-03	109.4600	109.6900	106.8200	108.8000	-4.141%	15	671	+39.182%
2026-02-02	113.5000	113.5000	113.5000	113.5000	+3.625%	4	680	+33.419%
2026-01-23	109.5000	109.5300	109.5000	109.5300	+1.832%	4	680	+38.254%
2026-01-21	105.1600	107.5600	105.1600	107.5600	+5.845%	19	680	+40.787%
2026-01-20	105.0500	105.0500	101.4000	101.6200	-7.509%	11	670	+49.016%
2026-01-14	109.8700	109.8700	109.8700	109.8700	-5.284%	1	666	+37.827%
2026-01-12	116.0000	116.0000	116.0000	116.0000	+1.692%	1	665	+30.543%
2026-01-09	114.0700	114.0700	114.0700	114.0700	+1.912%	1	664	+32.752%
2026-01-07	113.1200	113.1200	111.9300	111.9300	+1.294%	3	664	+35.290%
2026-01-05	110.5000	110.5000	110.5000	110.5000	+4.118%	1	664	+37.041%
2026-01-02	104.9700	106.1300	104.2000	106.1300	-4.172%	4	664	+42.684%
2025-12-29	110.1000	110.7500	110.1000	110.7500	-1.730%	7	664	+36.731%
2025-12-26	112.7000	112.7000	112.7000	112.7000	-0.556%	1	658	+34.366%
2025-12-24	113.3300	113.3300	113.3300	113.3300	+10.190%	6	657	+33.619%
2025-12-18	102.8500	102.8500	102.8500	102.8500	-4.548%	1	657	+47.234%
2025-12-15	105.7600	107.7500	105.7600	107.7500	-0.139%	3	656	+40.538%
2025-12-12	107.3400	107.9000	107.3400	107.9000	-5.351%	6	653	+40.343%
2025-12-11	110.8400	114.0000	110.8400	114.0000	+2.703%	2	650	+32.833%
2025-12-08	111.0000	111.0000	111.0000	111.0000	-2.589%	1	651	+36.423%
2025-12-05	113.9500	113.9500	113.9500	113.9500	+4.465%	1	650	+32.892%
2025-12-03	109.0800	109.0800	109.0800	109.0800	-0.493%	1	650	+38.825%
2025-12-02	109.1300	109.6200	109.1300	109.6200	+0.939%	95	650	+38.141%
2025-12-01	108.6000	108.6000	108.6000	108.6000	-0.367%	1	557	+39.438%
2025-11-26	109.0000	109.0000	109.0000	109.0000	+5.723%	1	557	+38.927%
2025-11-25	103.1000	103.1000	103.1000	103.1000	+1.948%	7	557	+46.877%
2025-11-24	100.3800	101.1300	100.3800	101.1300	+6.453%	2	557	+49.738%
2025-11-21	95.0000	95.0000	95.0000	95.0000	+4.845%	1	556	+59.400%
2025-11-20	95.2000	96.2100	90.2400	90.6100	-4.420%	7	555	+67.123%
2025-11-18	95.0000	95.2000	94.8000	94.8000	-4.281%	3	555	+59.736%
2025-11-17	105.0100	105.3900	99.0400	99.0400	-6.856%	9	552	+52.898%
2025-11-14	105.6000	106.3300	105.6000	106.3300	+1.334%	2	543	+42.415%
2025-11-13	109.7700	109.7700	104.9300	104.9300	-6.878%	6	545	+44.315%
2025-11-12	112.6800	112.6800	112.6800	112.6800	+1.605%	4	544	+34.389%
2025-11-10	111.2800	111.2800	110.9000	110.9000	+1.678%	3	544	+36.546%
2025-11-04	109.0700	109.0700	109.0700	109.0700	-3.495%	2	547	+38.837%
2025-11-03	113.0200	113.0200	113.0200	113.0200	-2.359%	2	547	+33.985%
2025-10-31	115.7500	115.7500	115.7500	115.7500	-0.439%	4	547	+30.825%
2025-10-30	116.2600	116.2600	116.2600	116.2600	-2.130%	1	551	+30.251%
2025-10-29	119.3800	119.3800	118.7900	118.7900	+1.055%	2	550	+27.477%
2025-10-28	115.7500	117.5500	115.7500	117.5500	+2.807%	9	552	+28.822%
2025-10-27	112.5100	114.3400	112.4300	114.3400	+5.198%	5	557	+32.438%
2025-10-24	107.8000	108.6900	107.8000	108.6900	+4.570%	5	557	+39.323%
2025-10-23	103.3400	103.9400	103.3400	103.9400	+4.002%	9	557	+45.690%
2025-10-22	99.9400	99.9400	99.9400	99.9400	-4.336%	8	557	+51.521%
2025-10-21	103.8400	104.4800	103.8200	104.4700	+4.984%	21	557	+44.951%
2025-10-17	96.5000	99.8900	96.5000	99.5100	+7.427%	226	556	+52.176%
2025-10-14	92.6300	92.6300	92.6300	92.6300	-6.453%	1	537	+63.478%
2025-10-13	97.6200	99.0200	96.3100	99.0200	+3.795%	13	538	+52.929%
2025-10-10	106.4600	106.4600	95.4000	95.4000	-10.532%	27	536	+58.732%
2025-10-08	106.6300	106.6300	106.6300	106.6300	+2.717%	8	521	+42.014%
2025-10-07	103.8100	103.8100	103.8100	103.8100	-2.011%	2	531	+45.872%
2025-10-06	104.3900	105.9400	104.3900	105.9400	+0.389%	9	531	+42.939%
2025-10-03	105.5100	105.5300	105.5100	105.5300	+2.090%	3	537	+43.495%
2025-10-02	102.5000	103.5000	102.5000	103.3700	+4.099%	4	539	+46.493%
2025-10-01	98.8000	99.3000	98.8000	99.3000	+0.802%	2	540	+52.497%
2025-09-30	98.5100	98.5100	98.5100	98.5100	+2.850%	1	541	+53.720%
2025-09-25	95.2700	95.7800	95.2700	95.7800	-1.754%	3	542	+58.102%
2025-09-24	99.6000	99.6200	97.4900	97.4900	-4.196%	5	541	+55.329%
2025-09-23	101.7600	101.7600	101.7600	101.7600	+0.424%	4	538	+48.811%
2025-09-22	99.9100	101.3300	99.9100	101.3300	+5.005%	5	534	+49.442%
2025-09-18	96.5900	96.5900	96.5000	96.5000	+2.550%	3	537	+56.922%
2025-09-17	94.1000	94.1000	94.1000	94.1000	0.000%	1	535	+60.925%
2025-09-15	94.1000	94.1000	94.1000	94.1000	+0.847%	10	536	+60.925%
2025-09-12	92.5500	93.3100	92.5500	93.3100	+0.865%	16	536	+62.287%
2025-09-11	89.3600	92.5100	89.3600	92.5100	+4.637%	2	544	+63.690%
2025-09-10	88.4100	88.4100	88.4100	88.4100	+2.683%	1	546	+71.282%
2025-09-09	85.5000	86.1000	84.7100	86.1000	+3.885%	10	547	+75.877%
2025-09-05	84.0100	84.0100	82.8800	82.8800	-2.928%	5	556	+82.710%
2025-09-04	84.6900	85.4500	84.6900	85.3800	+4.313%	3	555	+77.360%
2025-09-03	81.5100	81.8500	81.3200	81.8500	+5.355%	4	556	+85.009%
2025-09-02	79.7500	79.7500	77.2500	77.6900	-6.634%	4	555	+94.916%
2025-08-29	82.9000	83.2100	82.6500	83.2100	-3.446%	12	545	+81.985%
2025-08-28	86.1800	86.1800	86.1800	86.1800	+1.675%	1	545	+75.714%
2025-08-27	84.6900	84.7600	84.6900	84.7600	+2.927%	2	545	+78.657%
2025-08-26	82.3400	82.3500	82.3400	82.3500	-0.807%	16	545	+83.886%
2025-08-25	83.0200	83.0200	83.0200	83.0200	-1.131%	1	530	+82.402%
2025-08-22	83.6000	84.0000	83.6000	83.9700	+6.886%	5	530	+80.338%
2025-08-21	77.7000	78.5600	77.7000	78.5600	-2.712%	9	531	+92.757%
2025-08-19	80.6300	80.7500	80.6300	80.7500	-3.259%	3	539	+87.529%
2025-08-15	83.4700	83.4700	83.4700	83.4700	+0.204%	1	540	+81.418%
2025-08-13	83.8900	84.0300	83.3000	83.3000	+0.982%	23	541	+81.789%
2025-08-12	82.1400	82.4900	82.1400	82.4900	+4.989%	9	529	+83.574%
2025-08-11	79.0000	79.0000	78.5700	78.5700	+5.605%	7	528	+92.733%
2025-08-07	73.9500	74.4000	73.9500	74.4000	+0.216%	2	527	+103.535%
2025-08-05	73.2800	74.2400	73.2800	74.2400	+7.954%	3	527	+103.974%
2025-08-01	69.5400	71.1200	68.7700	68.7700	-16.277%	46	524	+120.198%
2025-07-31	82.1400	82.1400	82.1400	82.1400	+5.443%	10	524	+84.356%
2025-07-30	80.5000	80.5000	77.9000	77.9000	-1.542%	2	524	+94.390%
2025-07-29	79.1200	79.1200	79.1200	79.1200	-1.702%	2	524	+91.393%
2025-07-28	80.4900	80.4900	80.4900	80.4900	-0.899%	2	522	+88.135%
2025-07-25	81.1000	81.2200	81.1000	81.2200	+2.035%	5	524	+86.444%
2025-07-24	79.8500	79.8500	79.6000	79.6000	+1.634%	3	524	+90.239%
2025-07-23	78.3200	78.3200	78.3200	78.3200	+1.503%	1	524	+93.348%
2025-07-21	76.3200	77.1600	76.3200	77.1600	+3.765%	14	523	+96.255%
2025-07-18	74.5100	74.5200	74.3600	74.3600	-1.913%	3	522	+103.644%
2025-07-17	73.7600	75.8100	73.7600	75.8100	+4.063%	8	519	+99.749%
2025-07-16	72.3700	72.8500	72.3700	72.8500	+0.455%	3	516	+107.865%
2025-07-15	73.7100	73.8600	72.5000	72.5200	+0.722%	8	514	+108.811%
2025-07-11	72.0000	72.0000	72.0000	72.0000	+0.756%	2	510	+110.319%
2025-07-09	71.1800	71.4600	71.1800	71.4600	+0.875%	3	510	+111.909%
2025-07-08	70.8200	70.8500	70.8200	70.8400	-0.042%	16	509	+113.763%
2025-07-07	72.3000	72.3000	69.1500	70.8700	-5.165%	13	510	+113.673%
2025-07-03	74.7300	74.7300	74.7300	74.7300	+6.514%	1	514	+102.636%
2025-07-02	68.4000	70.1600	68.4000	70.1600	+2.648%	4	514	+115.835%
2025-07-01	67.6500	68.3500	67.5400	68.3500	+2.320%	6	526	+121.551%
2025-06-30	67.5900	67.8700	66.8000	66.8000	+1.473%	25	529	+126.692%
2025-06-27	65.1700	67.6600	65.1700	65.8300	+2.379%	110	518	+130.032%
2025-06-26	62.4600	64.8800	62.4600	64.3000	+4.791%	36	568	+135.505%
2025-06-25	61.5300	61.9400	61.3600	61.3600	-0.872%	4	561	+146.789%
2025-06-24	60.1900	61.9000	60.1900	61.9000	+7.765%	20	561	+144.637%
2025-06-23	55.1500	57.4400	54.8100	57.4400	+3.608%	4	557	+163.632%
2025-06-20	55.1500	55.4400	54.6800	55.4400	-2.737%	18	556	+173.142%
2025-06-18	57.0000	57.0000	57.0000	57.0000	-1.910%	1	558	+165.667%
2025-06-17	58.1100	58.1100	58.1100	58.1100	-2.303%	1	558	+160.592%
2025-06-16	59.0100	59.4800	59.0100	59.4800	+3.786%	2	558	+154.590%
2025-06-13	57.3100	57.3100	57.3100	57.3100	-5.663%	2	558	+164.230%
2025-06-11	59.7700	60.7500	59.7700	60.7500	+2.135%	6	558	+149.267%
2025-06-10	59.5000	59.5000	59.4700	59.4800	+1.415%	16	554	+154.590%
2025-06-09	58.6500	58.6500	58.6500	58.6500	+2.841%	68	539	+158.193%
2025-06-06	57.0300	57.0300	57.0300	57.0300	+3.691%	4	517	+165.527%
2025-06-05	57.6400	57.6400	54.5400	55.0000	-4.231%	17	517	+175.327%
2025-06-04	57.4300	57.4300	57.4300	57.4300	+7.688%	1	516	+163.678%
2025-06-02	53.3300	53.3300	53.3300	53.3300	+0.775%	2	516	+183.949%
2025-05-29	52.7600	53.0500	52.7600	52.9200	-1.672%	6	516	+186.149%
2025-05-28	53.5600	53.8200	53.5600	53.8200	+1.816%	3	516	+181.364%
2025-05-27	52.8600	52.8600	52.8600	52.8600	+2.860%	1	515	+186.474%
2025-05-22	51.3900	51.3900	51.3900	51.3900	-0.310%	1	515	+194.668%
2025-05-21	55.0900	55.0900	51.5500	51.5500	-8.599%	10	516	+193.754%
2025-05-16	54.2600	56.4000	54.2600	56.4000	+5.638%	4	508	+168.493%
2025-05-15	54.1000	54.1000	53.3900	53.3900	+1.309%	3	507	+183.630%
2025-05-14	51.7600	53.0000	51.7600	52.7000	+0.438%	3	510	+187.343%
2025-05-13	49.6600	52.4700	49.6600	52.4700	+6.043%	26	509	+188.603%
2025-05-12	49.4600	49.4800	49.2500	49.4800	+18.317%	7	505	+206.043%
2025-05-09	41.8200	41.8200	41.8200	41.8200	-4.149%	2	505	+262.099%
2025-05-08	44.6000	44.6000	43.6300	43.6300	+12.973%	10	505	+247.078%
2025-05-07	39.6000	39.6000	37.9700	38.6200	-2.104%	16	505	+292.103%
2025-05-06	38.9000	40.0400	38.9000	39.4500	-7.481%	5	504	+283.853%
2025-05-05	42.3400	42.6400	42.3400	42.6400	-1.661%	4	504	+255.136%
2025-05-02	42.3000	43.6400	42.3000	43.3600	+9.717%	24	501	+249.239%
2025-05-01	40.4000	40.4000	39.5200	39.5200	+9.778%	14	502	+283.173%
2025-04-30	36.0000	36.0000	36.0000	36.0000	0.000%	2	502	+320.639%
2025-04-29	34.5400	36.0000	34.5400	36.0000	+12.010%	14	502	+320.639%
2025-04-28	32.7200	32.7200	32.1200	32.1400	-6.188%	7	504	+371.157%
2025-04-25	32.7800	34.2600	32.7800	34.2600	+3.131%	76	505	+342.002%
2025-04-24	32.3000	33.4100	32.3000	33.2200	+12.801%	80	505	+355.840%
2025-04-23	33.1300	33.1300	29.4500	29.4500	+13.313%	8	458	+414.194%
2025-04-22	25.6500	26.8000	25.3800	25.9900	+17.072%	147	459	+482.647%
2025-04-21	23.7000	23.7000	20.6900	22.2000	-20.029%	4	500	+582.117%
2025-04-17	27.2800	27.7600	27.2800	27.7600	+3.776%	5	499	+445.497%
2025-04-16	27.8800	27.8800	26.7500	26.7500	-13.738%	10	499	+466.093%
2025-04-15	32.0600	32.0600	30.5500	31.0100	-0.895%	25	498	+388.326%
2025-04-14	33.2300	33.6500	30.9800	31.2900	-1.325%	14	487	+383.957%
2025-04-11	27.1900	31.7100	27.1900	31.7100	+8.782%	8	478	+377.547%
2025-04-10	26.9300	29.1500	25.0000	29.1500	-10.992%	3	478	+419.485%
2025-04-09	18.8100	32.7500	18.4400	32.7500	+98.726%	77	478	+362.382%
2025-04-08	21.7800	23.1800	16.4800	16.4800	-10.240%	267	538	+818.871%
2025-04-07	14.5900	22.3500	14.5900	18.3600	+1.436%	51	535	+724.782%
2025-04-04	20.0000	20.7300	18.1000	18.1000	-37.629%	14	524	+736.630%
2025-04-03	29.1700	30.0000	29.0200	29.0200	-25.013%	93	521	+421.813%
2025-04-02	38.7000	38.7000	38.7000	38.7000	+11.850%	6	429	+291.292%
2025-03-31	33.2900	34.6000	33.2900	34.6000	-3.889%	34	435	+337.659%
2025-03-28	36.7900	36.7900	36.0000	36.0000	-12.664%	4	434	+320.639%
2025-03-27	41.0000	41.3400	41.0000	41.2200	-0.937%	7	434	+267.370%
2025-03-26	45.5700	45.5700	41.6100	41.6100	-8.247%	2	435	+263.927%
2025-03-25	45.1300	45.3500	45.0200	45.3500	+1.250%	29	434	+233.914%
2025-03-24	44.7900	44.7900	44.7900	44.7900	+15.082%	1	448	+238.089%
2025-03-21	39.4000	39.4000	38.9200	38.9200	-9.404%	16	448	+289.080%
2025-03-20	42.9600	42.9600	42.9600	42.9600	+1.321%	1	450	+252.491%
2025-03-19	40.1100	42.5200	40.1100	42.4000	-3.241%	13	450	+257.146%
2025-03-17	41.7100	43.8200	41.1500	43.8200	+8.843%	3	458	+245.573%
2025-03-14	40.0400	40.2600	40.0400	40.2600	+5.255%	14	459	+276.130%
2025-03-13	36.1000	38.2500	36.1000	38.2500	-2.274%	2	466	+295.895%
2025-03-12	41.4900	41.4900	38.2300	39.1400	-1.584%	4	466	+286.893%
2025-03-11	39.5300	41.9400	37.8800	39.7700	-2.020%	115	469	+280.764%
2025-03-10	43.4700	43.4700	39.4800	40.5900	-11.761%	26	369	+273.072%
2025-03-07	47.4800	47.5000	45.4900	46.0000	-1.393%	44	385	+229.196%
2025-03-06	48.8000	49.0000	46.6500	46.6500	-12.345%	23	410	+224.609%
2025-03-05	49.6100	53.2200	49.3600	53.2200	+9.913%	5	410	+184.536%
2025-03-04	47.0000	48.4200	47.0000	48.4200	-18.292%	21	405	+212.743%
2025-03-03	59.2600	59.2600	59.2600	59.2600	+7.316%	1	396	+155.535%
2025-02-28	55.2200	55.2200	55.2200	55.2200	-7.365%	4	396	+174.230%
2025-02-25	59.6100	59.6100	59.6100	59.6100	-19.847%	1	397	+154.035%
2025-02-19	74.3700	74.3700	74.3700	74.3700	+2.707%	3	397	+103.617%
2025-02-14	72.3900	72.4100	72.3900	72.4100	+3.829%	6	395	+109.129%
2025-02-07	69.7400	69.7400	69.7400	69.7400	+4.043%	2	395	+117.135%
2025-02-03	62.6800	67.0300	61.9900	67.0300	-1.383%	5	396	+125.914%
2025-01-29	67.9700	67.9700	67.9700	67.9700	+1.965%	2	400	+122.789%
2025-01-27	66.9200	67.3800	66.1700	66.6600	-9.355%	46	400	+127.168%
2025-01-23	73.5900	73.6000	73.5100	73.5400	+18.613%	42	418	+105.915%
2025-01-16	62.0000	62.0000	62.0000	62.0000	+9.347%	1	397	+144.242%
2025-01-14	56.7000	56.7000	56.7000	56.7000	+1.377%	160	397	+167.072%
2025-01-13	55.6200	55.9300	55.6200	55.9300	-1.980%	2	397	+170.749%
2025-01-10	57.0600	57.0600	57.0600	57.0600	-9.972%	2	397	+165.387%
2025-01-03	62.8100	63.3800	62.8100	63.3800	+3.057%	6	398	+138.924%
2025-01-02	61.5000	61.5000	61.5000	61.5000	-3.891%	1	397	+146.228%
2024-12-18	73.8800	73.8800	63.9900	63.9900	-14.475%	16	397	+136.646%
2024-12-16	74.7500	74.8200	74.7500	74.8200	-1.019%	5	390	+102.392%
2024-12-12	75.9900	75.9900	75.5900	75.5900	+0.599%	2	390	+100.331%
2024-12-11	75.1400	75.1400	75.1400	75.1400	+2.706%	1	390	+101.530%
2024-12-10	73.1600	73.1600	73.1600	73.1600	-2.906%	1	389	+106.985%
2024-12-05	75.3500	75.3500	75.3500	75.3500	-1.542%	1	390	+100.969%
2024-12-04	75.7700	76.9400	75.7700	76.5300	+5.515%	5	389	+97.870%
2024-12-03	72.5000	72.5300	72.5000	72.5300	+0.083%	2	389	+108.783%
2024-11-29	72.4700	72.4700	72.4700	72.4700	+4.273%	6	387	+108.955%
2024-11-22	69.0400	69.5000	69.0400	69.5000	+3.009%	4	384	+117.885%
2024-11-21	67.4700	67.4700	67.4700	67.4700	+5.044%	1	383	+124.440%
2024-11-15	64.2300	64.2300	64.2300	64.2300	-7.782%	2	383	+135.762%
2024-11-12	69.6500	69.6500	69.6500	69.6500	-2.081%	1	383	+117.416%
2024-11-08	71.2100	71.2100	69.5000	71.1300	+2.938%	6	383	+112.892%
2024-11-07	67.6800	69.1000	67.6800	69.1000	+6.554%	5	380	+119.146%
2024-11-06	64.8500	64.8500	64.8500	64.8500	+9.249%	1	379	+133.508%
2024-10-25	59.3600	59.3600	59.3600	59.3600	-4.566%	2	380	+155.104%
2024-10-17	62.2000	62.2000	62.2000	62.2000	+4.292%	2	380	+143.457%
2024-10-15	59.6400	59.6400	59.6400	59.6400	-3.024%	1	379	+153.907%
2024-10-14	62.0900	62.0900	61.3500	61.5000	+16.610%	52	379	+146.228%
2024-10-04	51.8100	52.7400	51.8100	52.7400	+4.188%	42	328	+187.126%
2024-10-02	50.2500	50.6200	50.2500	50.6200	-0.745%	2	327	+199.151%
2024-10-01	49.7300	51.0000	49.7300	51.0000	-1.220%	21	326	+196.922%
2024-09-27	52.2700	52.2700	51.5100	51.6300	+1.554%	18	306	+193.298%
2024-09-26	50.8400	50.8400	50.8400	50.8400	+2.273%	1	309	+197.856%
2024-09-25	49.7100	49.7100	49.7100	49.7100	+0.141%	1	308	+204.627%
2024-09-24	49.6700	49.6700	49.6400	49.6400	+1.493%	2	307	+205.056%
2024-09-23	48.9100	48.9100	48.9100	48.9100	-2.609%	3	307	+209.609%
2024-09-19	50.1300	50.2800	50.1300	50.2200	+10.107%	57	307	+201.533%
2024-09-17	45.6200	45.6600	45.3800	45.6100	+6.292%	4	364	+232.011%
2024-09-12	41.5000	43.0000	41.5000	42.9100	+24.449%	13	367	+252.901%
2024-09-06	34.3500	34.8400	34.0800	34.4800	-11.951%	60	366	+339.182%
2024-09-05	39.0200	39.1700	39.0200	39.1600	-5.684%	44	353	+286.696%
2024-09-03	40.9000	41.5200	40.6800	41.5200	-8.967%	30	312	+264.716%
2024-08-30	45.6100	45.6100	45.6100	45.6100	+0.463%	2	301	+232.011%
2024-08-27	45.4000	45.4000	45.4000	45.4000	-3.343%	1	301	+233.546%
2024-08-26	46.9700	46.9700	46.9700	46.9700	+6.436%	3	301	+222.397%
2024-08-22	44.1300	44.1300	44.1300	44.1300	-2.367%	3	304	+243.145%
2024-08-20	45.2000	45.2000	45.2000	45.2000	+54.689%	1	301	+235.022%
2024-08-07	29.6100	29.6500	29.2200	29.2200	+0.654%	16	301	+418.241%
2024-08-06	29.0300	29.0300	29.0300	29.0300	+6.337%	7	287	+421.633%
2024-08-05	27.3000	27.3000	27.3000	27.3000	-30.143%	2	287	+454.689%
2024-08-01	39.0800	39.0800	39.0800	39.0800	-2.178%	2	285	+287.487%
2024-07-30	39.9500	39.9500	39.9500	39.9500	-3.502%	8	283	+279.049%
2024-07-26	41.3900	41.4000	41.3900	41.4000	+2.197%	2	275	+265.773%
2024-07-25	39.4900	40.5100	39.4900	40.5100	-4.906%	2	273	+273.809%
2024-07-24	42.6000	42.6000	42.6000	42.6000	-11.453%	5	272	+255.469%
2024-07-23	48.2000	48.2000	48.1100	48.1100	-0.804%	2	272	+214.758%
2024-07-22	46.6300	48.5000	46.6200	48.5000	+2.951%	5	272	+212.227%
2024-07-19	47.1100	47.1100	47.1100	47.1100	+3.176%	4	269	+221.439%
2024-07-18	47.2300	47.2300	45.6600	45.6600	-8.680%	10	267	+231.647%
2024-07-17	49.9900	50.0000	49.9900	50.0000	-7.011%	3	257	+202.860%
2024-07-15	53.0800	53.7700	53.0800	53.7700	+7.972%	2	255	+181.625%
2024-07-11	53.8000	53.8000	49.8000	49.8000	-0.797%	9	255	+204.076%
2024-07-08	50.2000	50.2000	50.2000	50.2000	+4.193%	1	254	+201.653%
2024-07-03	48.1800	48.1800	48.1800	48.1800	+7.425%	2	254	+214.301%
2024-07-01	44.7900	44.8500	44.7900	44.8500	-3.215%	6	254	+237.637%
2024-06-20	46.1000	46.8200	46.1000	46.3400	+1.958%	159	260	+226.780%
2024-06-18	45.4500	45.4500	45.4500	45.4500	+0.531%	2	101	+233.179%
2024-06-17	45.0500	45.2100	45.0500	45.2100	+10.700%	2	101	+234.948%
2024-06-13	40.8300	40.8400	40.8300	40.8400	+2.716%	2	100	+270.788%
2024-06-11	39.1900	39.7600	39.1900	39.7600	+0.531%	13	98	+280.860%
2024-06-10	39.5500	39.5500	39.5500	39.5500	-0.927%	1	92	+282.882%
2024-06-07	39.9200	39.9200	39.9200	39.9200	+12.609%	2	93	+279.334%
2024-06-04	34.4400	35.4500	34.4400	35.4500	+1.692%	3	92	+327.165%
2024-05-31	32.7300	34.8600	32.7300	34.8600	-3.675%	10	93	+334.395%
2024-05-23	36.1900	36.1900	36.1900	36.1900	+3.076%	1	90	+318.431%
2024-05-13	35.1100	35.1100	35.1100	35.1100	+1.474%	1	90	+331.302%
2024-05-10	34.6000	34.6000	34.6000	34.6000	+4.532%	2	90	+337.659%
2024-05-08	33.1000	33.1000	33.1000	33.1000	+9.967%	1	90	+357.492%
2024-05-03	30.1000	30.1000	30.1000	30.1000	-0.100%	4	91	+403.090%
2024-04-30	30.1300	30.1300	30.1300	30.1300	-3.522%	1	93	+402.589%
2024-04-24	31.2300	31.2300	31.2300	31.2300	+7.653%	1	93	+384.886%
2024-04-18	29.0500	29.0500	29.0100	29.0100	-2.092%	15	92	+421.992%
2024-04-17	29.7700	29.7700	29.4700	29.6300	-20.839%	11	77	+411.070%
2024-04-11	37.2600	37.5000	37.1500	37.4300	+0.027%	20	66	+304.569%
2024-04-05	35.7600	37.4200	35.7600	37.4200	+0.027%	4	46	+304.677%
2024-04-03	37.3700	37.4100	37.3700	37.4100	+4.206%	10	46	+304.785%
2024-04-02	35.9000	35.9000	35.9000	35.9000	+2.659%	1	36	+321.811%
2024-03-20	34.9700	34.9700	34.9700	34.9700	+3.584%	1	35	+333.028%
2024-03-18	34.0700	34.0700	33.7600	33.7600	+12.947%	2	35	+348.549%
2024-03-05	29.8900	29.8900	29.8900	29.8900	+6.674%	1	35	+406.624%
2024-02-22	28.0200	28.0200	28.0200	28.0200	+60.573%	2	35	+440.435%
2024-02-01	17.4000	17.5000	17.3000	17.4500	-0.570%	20	33	+767.794%
2024-01-31	17.3000	17.5500	17.3000	17.5500	+19.632%	40	33	+762.849%
2024-01-16	13.3000	14.8600	13.3000	14.6700	-3.803%	22	13	+932.243%
2024-01-04	15.2500	15.2500	15.2500	15.2500	-2.306%	4	2	+892.984%
2024-01-03	15.6000	15.6100	15.6000	15.6100	-2.559%	2	6	+870.083%
2024-01-02	15.0000	16.0200	14.9700	16.0200	+0.125%	8	8	+845.256%
2023-12-29	16.0000	16.0000	16.0000	16.0000	0.000%	2	0	+846.438%

.dark-mode .cVPR2Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVPR2Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C615SPY Dec 18 2026 615.00 Call (SPY261218C00615000)option OPRA

SPY20261218C615
SPY Dec 18 2026 615.00 Call (SPY261218C00615000)
option OPRA