Dark

SPY20261218C620
SPY Dec 18 2026 620.00 Call (SPY261218C00620000)
option OPRA

EOD

Sep 10, 2026

146.98-2.624%(-3.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	146.9800	146.9800	146.9800	146.9800	-2.624%	1	2,745	0.000%
2026-09-09	150.9400	150.9400	150.9400	150.9400	-3.057%	3	2,745	-2.624%
2026-09-08	155.8300	155.9400	155.7000	155.7000	-4.031%	6	2,745	-5.601%
2026-09-04	162.2400	162.2400	162.2400	162.2400	+1.463%	2	2,745	-9.406%
2026-09-03	159.9000	159.9000	159.9000	159.9000	-0.991%	3	2,745	-8.080%
2026-08-28	160.6700	161.5000	160.5500	161.5000	+1.521%	8	2,745	-8.991%
2026-08-27	160.0000	160.0000	159.0800	159.0800	-5.602%	24	2,748	-7.606%
2026-08-13	166.4500	168.5200	166.4500	168.5200	+3.228%	7	2,731	-12.782%
2026-08-11	163.2500	163.2500	163.2500	163.2500	-0.856%	1	2,736	-9.966%
2026-08-10	164.8400	164.8400	164.6600	164.6600	+0.611%	5	2,736	-10.737%
2026-08-07	162.5000	163.8500	161.7400	163.6600	+0.196%	50	2,737	-10.192%
2026-08-05	163.3400	163.3400	163.3400	163.3400	+1.801%	1	2,727	-10.016%
2026-08-04	153.0000	160.4500	153.0000	160.4500	+17.288%	13	2,727	-8.395%
2026-07-31	136.8000	136.8000	136.8000	136.8000	+1.619%	3	2,735	+7.442%
2026-07-30	134.6200	134.6200	134.6200	134.6200	+0.862%	1	2,737	+9.181%
2026-07-28	133.4700	133.4700	133.4700	133.4700	+0.007%	2	2,737	+10.122%
2026-07-23	133.3400	133.4600	133.0300	133.4600	-7.139%	8	2,736	+10.130%
2026-07-21	143.7200	143.7200	143.7200	143.7200	+4.228%	2	2,736	+2.268%
2026-07-17	137.8900	137.8900	137.8900	137.8900	-7.766%	3	2,736	+6.592%
2026-07-10	149.5000	149.5000	149.5000	149.5000	+1.480%	1	2,736	-1.686%
2026-07-06	146.0100	147.3200	146.0100	147.3200	+7.478%	5	2,736	-0.231%
2026-06-29	137.0700	137.0700	137.0700	137.0700	-1.481%	1	2,735	+7.230%
2026-06-17	139.1300	139.1300	139.1300	139.1300	-6.266%	4	2,736	+5.642%
2026-06-16	148.4300	148.4300	148.4300	148.4300	-2.381%	1	2,736	-0.977%
2026-06-15	152.0500	152.0500	152.0500	152.0500	+10.703%	4	2,737	-3.334%
2026-06-11	137.3500	137.3500	137.3500	137.3500	+8.295%	2	2,737	+7.011%
2026-06-10	133.1500	133.1500	126.8300	126.8300	-12.531%	2	2,738	+15.887%
2026-06-08	145.0000	145.0000	145.0000	145.0000	-1.024%	1	2,739	+1.366%
2026-06-05	146.5000	146.5000	146.5000	146.5000	-4.029%	1	2,740	+0.328%
2026-06-03	152.6500	152.6500	152.6500	152.6500	-2.734%	1	2,741	-3.714%
2026-06-01	156.1100	156.9400	156.1100	156.9400	+1.167%	2	2,742	-6.346%
2026-05-29	153.7600	155.1300	153.7600	155.1300	+0.891%	8	2,744	-5.254%
2026-05-28	153.7600	153.7600	153.7600	153.7600	+3.105%	4	2,744	-4.409%
2026-05-26	149.1300	149.1300	149.1300	149.1300	+5.206%	1	2,744	-1.442%
2026-05-20	141.7500	141.7500	141.7500	141.7500	+0.832%	9	2,744	+3.690%
2026-05-18	140.5800	140.5800	140.5800	140.5800	-2.914%	1	2,753	+4.553%
2026-05-15	141.0000	144.8000	141.0000	144.8000	-3.001%	6	2,753	+1.506%
2026-05-14	149.2800	149.2800	149.2800	149.2800	+3.645%	1	2,755	-1.541%
2026-05-13	140.0000	144.0300	140.0000	144.0300	+6.295%	2	2,758	+2.048%
2026-05-12	138.4800	138.4800	135.5000	135.5000	-4.050%	2	2,758	+8.472%
2026-05-08	138.1300	141.2200	138.1300	141.2200	+2.089%	4	2,758	+4.079%
2026-05-07	138.3300	138.3300	138.3300	138.3300	+1.713%	1	2,759	+6.253%
2026-05-06	135.3800	136.0000	135.3800	136.0000	+5.936%	2	2,758	+8.074%
2026-05-05	126.4600	128.3800	126.4600	128.3800	+1.873%	7	2,758	+14.488%
2026-05-04	125.7500	126.0200	125.7500	126.0200	-0.865%	5	2,758	+16.632%
2026-05-01	125.9200	127.2900	125.9200	127.1200	+2.765%	10	2,754	+15.623%
2026-04-30	123.7000	123.7000	123.7000	123.7000	+4.291%	1	2,754	+18.820%
2026-04-29	118.6100	118.6100	118.6100	118.6100	+1.048%	1	2,755	+23.919%
2026-04-28	117.5000	117.5000	116.9300	117.3800	-3.645%	3	2,756	+25.217%
2026-04-27	120.0000	121.8200	120.0000	121.8200	+1.306%	2	2,757	+20.653%
2026-04-24	117.0000	120.2500	117.0000	120.2500	+6.407%	3	2,757	+22.229%
2026-04-21	118.0700	118.0700	113.0100	113.0100	-3.813%	9	2,754	+30.059%
2026-04-17	114.7800	117.6900	114.7800	117.4900	+6.596%	77	2,754	+25.100%
2026-04-16	111.2900	111.2900	110.2200	110.2200	+0.465%	3	2,825	+33.351%
2026-04-15	108.7900	109.7100	108.7900	109.7100	+5.036%	2	2,824	+33.971%
2026-04-14	101.4800	104.4500	101.4800	104.4500	+12.493%	79	2,823	+40.718%
2026-04-13	91.9500	92.9000	91.9500	92.8500	-1.066%	40	2,762	+58.298%
2026-04-09	91.0400	93.8500	91.0400	93.8500	+3.599%	21	2,742	+56.612%
2026-04-08	90.3500	90.5900	89.1000	90.5900	+18.558%	50	2,743	+62.247%
2026-04-07	77.3000	77.4200	76.2700	76.4100	-2.101%	11	2,744	+92.357%
2026-04-06	78.7600	78.7600	78.0500	78.0500	+1.734%	4	2,745	+88.315%
2026-04-02	76.7200	76.7200	76.7200	76.7200	-3.836%	5	2,746	+91.580%
2026-04-01	78.0700	79.7800	77.0000	79.7800	+7.913%	10	2,746	+84.232%
2026-03-31	69.3000	73.9300	69.0500	73.9300	+14.887%	24	2,746	+98.810%
2026-03-30	68.0000	68.0000	64.3500	64.3500	-1.965%	3	2,745	+128.407%
2026-03-27	70.3600	70.3600	65.6400	65.6400	-13.060%	10	2,745	+123.918%
2026-03-26	76.6600	76.6600	75.5000	75.5000	-5.234%	2	2,736	+94.675%
2026-03-24	79.6700	79.6700	79.6700	79.6700	-0.710%	5	2,735	+84.486%
2026-03-23	80.8500	82.4400	80.2400	80.2400	+6.631%	11	2,730	+83.175%
2026-03-20	75.2500	75.2500	75.2500	75.2500	-6.464%	1	2,724	+95.322%
2026-03-19	79.9000	80.4500	79.9000	80.4500	-7.198%	2	2,724	+82.697%
2026-03-18	86.6900	86.6900	86.6900	86.6900	-2.966%	1	2,724	+69.547%
2026-03-17	89.2900	89.3400	89.2900	89.3400	+1.696%	2	2,725	+64.518%
2026-03-16	88.5300	88.6400	87.8500	87.8500	+3.989%	88	2,725	+67.308%
2026-03-13	88.5600	88.5600	84.4800	84.4800	-5.408%	74	2,639	+73.982%
2026-03-12	89.9700	89.9700	88.2000	89.3100	-3.988%	97	2,574	+64.573%
2026-03-11	93.0200	93.0200	93.0200	93.0200	-2.300%	2	2,479	+58.009%
2026-03-10	98.0000	98.0000	95.2100	95.2100	+6.857%	3	2,481	+54.375%
2026-03-09	86.0700	89.1000	86.0000	89.1000	-2.983%	12	2,481	+64.961%
2026-03-06	92.5700	92.5700	91.8400	91.8400	-5.222%	3	2,481	+60.039%
2026-03-05	96.9000	96.9000	96.9000	96.9000	-4.277%	1	2,480	+51.682%
2026-03-04	100.5300	101.4200	100.5300	101.2300	+8.476%	3	2,480	+45.194%
2026-03-03	92.4700	93.3200	90.5000	93.3200	-2.893%	7	2,480	+57.501%
2026-03-02	96.1000	96.1000	96.1000	96.1000	-6.907%	3	2,480	+52.945%
2026-02-26	103.2300	103.2300	103.2300	103.2300	-3.406%	1	2,480	+42.381%
2026-02-25	105.1000	106.8700	105.1000	106.8700	+4.182%	5	2,483	+37.532%
2026-02-24	102.1400	102.5800	102.1400	102.5800	+3.044%	2	2,483	+43.283%
2026-02-23	99.5500	99.5500	99.5500	99.5500	+0.242%	1	2,484	+47.644%
2026-02-19	99.3100	99.3100	99.3100	99.3100	-4.224%	1	2,483	+48.001%
2026-02-18	103.0400	103.6900	103.0400	103.6900	+6.349%	5	2,482	+41.749%
2026-02-17	95.0000	99.6400	94.7700	97.5000	-3.465%	9	2,483	+50.749%
2026-02-13	99.8000	101.0000	99.1600	101.0000	-0.815%	6	2,483	+45.525%
2026-02-12	101.8300	101.8300	101.8300	101.8300	-5.468%	1	2,483	+44.339%
2026-02-11	107.9600	110.9300	107.7200	107.7200	+0.307%	16	2,482	+36.446%
2026-02-10	109.7500	109.7500	107.3900	107.3900	-1.837%	13	2,481	+36.866%
2026-02-09	106.6300	110.0000	106.6300	109.4000	+3.923%	28	2,471	+34.351%
2026-02-06	100.8400	105.2700	100.8400	105.2700	+9.862%	5	2,487	+39.622%
2026-02-05	96.4000	99.6000	95.8100	95.8200	-7.777%	7	2,490	+53.392%
2026-02-04	106.4800	106.4800	100.7500	103.9000	-1.833%	18	2,491	+41.463%
2026-02-03	108.8500	108.8500	103.6700	105.8400	-4.948%	14	2,486	+38.870%
2026-02-02	108.4000	111.3500	108.4000	111.3500	+3.959%	7	2,480	+31.998%
2026-01-30	107.6900	107.6900	107.1100	107.1100	-1.172%	2	2,486	+37.223%
2026-01-29	109.4600	109.5100	106.0800	108.3800	-2.404%	11	2,485	+35.615%
2026-01-28	113.2900	113.3400	111.0500	111.0500	+1.741%	11	2,476	+32.355%
2026-01-26	109.2200	109.2200	109.1500	109.1500	+2.421%	22	2,486	+34.659%
2026-01-22	107.1000	107.1000	106.5700	106.5700	+1.981%	2	2,485	+37.919%
2026-01-21	102.8500	104.5000	102.8500	104.5000	+5.780%	21	2,485	+40.651%
2026-01-20	101.8900	103.3000	98.7900	98.7900	-11.120%	8	2,488	+48.780%
2026-01-15	111.0000	111.1500	111.0000	111.1500	+5.656%	4	2,488	+32.236%
2026-01-14	107.9900	107.9900	105.1100	105.2000	-4.416%	14	2,488	+39.715%
2026-01-13	110.0600	110.0600	110.0600	110.0600	-2.003%	2	2,475	+33.545%
2026-01-12	110.5000	112.3100	110.5000	112.3100	+4.650%	7	2,475	+30.870%
2026-01-08	107.4100	107.4100	107.3200	107.3200	-1.982%	2	2,477	+36.955%
2026-01-07	109.5000	111.1100	109.0900	109.4900	+2.136%	8	2,476	+34.241%
2026-01-06	107.0000	107.2000	106.8000	107.2000	+0.752%	4	2,474	+37.108%
2026-01-05	105.3000	107.0000	105.2800	106.4000	+4.355%	9	2,474	+38.139%
2026-01-02	103.2100	103.2100	100.0000	101.9600	-0.933%	5	2,477	+44.155%
2025-12-31	102.9200	102.9200	102.9200	102.9200	-2.786%	1	2,475	+42.810%
2025-12-29	107.0900	107.0900	105.8700	105.8700	-2.657%	12	2,475	+38.831%
2025-12-26	109.9900	109.9900	108.5000	108.7600	-0.376%	4	2,475	+35.142%
2025-12-24	107.7100	109.1700	107.7100	109.1700	+2.826%	2	2,477	+34.634%
2025-12-23	106.1700	106.1700	106.1700	106.1700	+1.336%	1	2,477	+38.438%
2025-12-22	103.6500	104.8300	103.6500	104.7700	+2.917%	3	2,476	+40.288%
2025-12-19	101.1500	102.0900	100.6900	101.8000	+2.673%	24	2,477	+44.381%
2025-12-18	100.3800	100.5000	99.1500	99.1500	+3.822%	6	2,467	+48.240%
2025-12-17	99.9400	99.9400	95.5000	95.5000	-5.539%	8	2,467	+53.906%
2025-12-16	102.0000	102.0000	98.3500	101.1000	-2.975%	11	2,464	+45.381%
2025-12-15	104.2000	104.2000	104.2000	104.2000	+0.511%	2	2,457	+41.056%
2025-12-12	108.2500	108.4000	103.4200	103.6700	-2.721%	6	2,455	+41.777%
2025-12-11	106.5700	106.5700	106.5700	106.5700	-0.290%	1	2,451	+37.919%
2025-12-09	106.4400	106.8800	106.4400	106.8800	-2.508%	7	2,451	+37.519%
2025-12-05	109.6300	109.6300	109.6300	109.6300	+3.191%	1	2,446	+34.069%
2025-12-04	106.2000	106.2400	106.2000	106.2400	-0.831%	4	2,446	+38.347%
2025-12-03	105.4000	107.1300	105.4000	107.1300	+2.380%	11	2,448	+37.198%
2025-12-02	106.2300	106.2300	104.6400	104.6400	-0.768%	2	2,443	+40.463%
2025-12-01	104.0300	105.4500	104.0300	105.4500	-0.631%	8	2,441	+39.384%
2025-11-28	105.9000	106.1200	105.9000	106.1200	+0.779%	8	2,436	+38.504%
2025-11-26	105.3000	105.3000	105.3000	105.3000	+4.693%	1	2,428	+39.582%
2025-11-25	97.2400	100.5800	97.2400	100.5800	+3.011%	13	2,428	+46.132%
2025-11-24	96.6800	97.6400	96.6800	97.6400	+5.557%	9	2,424	+50.533%
2025-11-21	92.5000	92.5000	92.5000	92.5000	+6.005%	1	2,424	+58.897%
2025-11-20	91.9300	91.9300	87.2600	87.2600	-7.367%	9	2,423	+68.439%
2025-11-19	95.9300	95.9300	92.8100	94.2000	+0.426%	13	2,423	+56.030%
2025-11-18	94.5100	94.5100	91.2000	93.8000	-0.898%	6	2,423	+56.695%
2025-11-17	100.3100	101.2000	94.3500	94.6500	-3.762%	13	2,427	+55.288%
2025-11-14	96.4100	98.7500	96.4100	98.3500	-2.489%	7	2,423	+49.446%
2025-11-13	102.1500	102.4100	100.8600	100.8600	-8.042%	14	2,419	+45.727%
2025-11-12	109.2000	109.6800	109.2000	109.6800	+2.986%	2	2,418	+34.008%
2025-11-11	106.5000	106.5000	106.5000	106.5000	-2.168%	1	2,419	+38.009%
2025-11-10	106.1400	108.8600	106.1400	108.8600	+12.996%	12	2,419	+35.017%
2025-11-07	96.2500	96.4000	94.1600	96.3400	-3.564%	9	2,416	+52.564%
2025-11-06	105.2900	105.2900	99.9000	99.9000	-7.449%	15	2,422	+47.127%
2025-11-05	107.2200	107.9400	107.2200	107.9400	+2.284%	3	2,416	+36.168%
2025-11-04	107.4000	107.4000	105.5100	105.5300	-5.388%	5	2,414	+39.278%
2025-11-03	110.4500	111.5400	110.4400	111.5400	-0.072%	8	2,413	+31.773%
2025-10-31	110.6000	111.6200	110.6000	111.6200	+0.027%	8	2,413	+31.679%
2025-10-30	111.5900	111.5900	111.5900	111.5900	-0.544%	5	2,417	+31.714%
2025-10-28	111.8500	112.2000	111.8500	112.2000	+2.000%	2	2,417	+30.998%
2025-10-27	109.1700	110.0000	108.5000	110.0000	+5.062%	17	2,427	+33.618%
2025-10-24	102.5200	104.7000	102.5200	104.7000	+5.216%	6	2,427	+40.382%
2025-10-23	98.2300	99.5100	98.2300	99.5100	+3.656%	4	2,428	+47.704%
2025-10-22	96.0000	96.0000	96.0000	96.0000	-4.268%	1	2,429	+53.104%
2025-10-21	100.2800	100.2800	100.2800	100.2800	-0.427%	1	2,428	+46.570%
2025-10-20	100.6900	100.7100	100.6900	100.7100	+8.958%	7	2,427	+45.944%
2025-10-16	99.3100	99.3100	92.4300	92.4300	-4.643%	29	2,427	+59.018%
2025-10-15	96.9300	96.9300	96.9300	96.9300	+6.353%	1	2,409	+51.635%
2025-10-14	90.2300	91.1400	89.2100	91.1400	-2.105%	3	2,410	+61.268%
2025-10-13	93.1000	93.1000	93.1000	93.1000	+5.198%	1	2,408	+57.873%
2025-10-10	101.6000	101.6000	88.3000	88.5000	-13.193%	67	2,408	+66.079%
2025-10-09	102.6400	102.7000	101.7200	101.9500	-0.894%	15	2,408	+44.169%
2025-10-08	102.9500	102.9500	102.8700	102.8700	+4.692%	2	2,412	+42.879%
2025-10-07	98.2600	98.2600	98.2600	98.2600	-1.345%	1	2,412	+49.583%
2025-10-03	100.9400	101.8600	99.5000	99.6000	-0.400%	18	2,412	+47.570%
2025-10-02	100.0000	100.0000	100.0000	100.0000	+5.563%	1	2,413	+46.980%
2025-09-30	94.7300	94.7300	94.7300	94.7300	+3.361%	1	2,414	+55.157%
2025-09-25	90.8000	92.3000	89.0000	91.6500	-3.016%	15	2,413	+60.371%
2025-09-24	94.1600	94.6000	94.1600	94.5000	-2.577%	3	2,413	+55.534%
2025-09-23	98.2000	98.2000	97.0000	97.0000	-1.523%	3	2,412	+51.526%
2025-09-22	95.5100	98.5000	95.5100	98.5000	+3.761%	2	2,412	+49.218%
2025-09-19	94.9300	94.9300	94.9300	94.9300	+3.342%	3	2,412	+54.830%
2025-09-18	91.8600	91.8600	91.8600	91.8600	+2.010%	5	2,412	+60.004%
2025-09-17	90.0500	90.0500	90.0500	90.0500	-1.293%	1	2,407	+63.220%
2025-09-15	90.4000	91.2300	90.4000	91.2300	+1.865%	6	2,407	+61.109%
2025-09-12	89.2700	89.5700	89.1500	89.5600	+0.629%	6	2,409	+64.113%
2025-09-11	86.4500	89.0000	86.4500	89.0000	+5.400%	11	2,410	+65.146%
2025-09-10	85.9000	85.9000	84.4400	84.4400	+2.228%	6	2,410	+74.064%
2025-09-09	82.6000	82.6000	82.6000	82.6000	+0.793%	2	2,408	+77.942%
2025-09-08	82.0000	82.0000	81.9500	81.9500	+3.212%	11	2,408	+79.353%
2025-09-05	82.1500	82.1500	79.4000	79.4000	-3.711%	2	2,407	+85.113%
2025-09-04	80.0000	82.4600	80.0000	82.4600	+10.344%	10	2,407	+78.244%
2025-09-02	74.7300	74.7300	74.7300	74.7300	-6.000%	1	2,409	+96.681%
2025-08-29	79.5000	79.5000	79.5000	79.5000	-4.676%	1	2,408	+84.881%
2025-08-28	81.6600	83.4000	81.6600	83.4000	+2.143%	21	2,408	+76.235%
2025-08-27	81.0000	81.7600	80.9500	81.6500	+4.053%	16	2,399	+80.012%
2025-08-26	78.4700	78.4700	78.4700	78.4700	-0.482%	5	2,400	+87.307%
2025-08-25	79.8100	79.8100	78.8500	78.8500	-1.438%	3	2,405	+86.405%
2025-08-22	80.0100	80.0100	80.0000	80.0000	+7.023%	3	2,403	+83.725%
2025-08-20	73.0600	74.7500	73.0600	74.7500	-2.249%	4	2,404	+96.629%
2025-08-19	77.1800	77.1800	76.4700	76.4700	-3.751%	2	2,405	+92.206%
2025-08-18	79.4500	79.4500	79.4500	79.4500	-1.182%	1	2,405	+84.997%
2025-08-15	80.4000	80.4000	80.4000	80.4000	-0.863%	13	2,405	+82.811%
2025-08-14	79.7500	81.1000	79.7500	81.1000	+0.433%	7	2,418	+81.233%
2025-08-13	81.7400	82.2000	79.8000	80.7500	+2.202%	25	2,419	+82.019%
2025-08-12	77.0100	79.0100	77.0100	79.0100	+6.915%	7	2,418	+86.027%
2025-08-11	73.9000	73.9000	73.9000	73.9000	-2.249%	1	2,421	+98.890%
2025-08-08	73.8800	75.6000	73.8800	75.6000	+1.137%	8	2,421	+94.418%
2025-08-07	74.7500	74.7500	74.7500	74.7500	+3.032%	1	2,424	+96.629%
2025-08-06	72.4600	72.5500	71.8000	72.5500	+2.835%	4	2,424	+102.591%
2025-08-05	70.3800	70.5500	69.4400	70.5500	-2.218%	3	2,424	+108.335%
2025-08-04	68.9400	72.1500	68.9400	72.1500	+9.584%	63	2,423	+103.714%
2025-08-01	66.9000	67.7000	65.2000	65.8400	-17.504%	24	2,459	+123.238%
2025-07-31	79.8100	79.8100	79.8100	79.8100	+6.998%	1	2,456	+84.162%
2025-07-30	74.5900	74.5900	74.5900	74.5900	-3.941%	1	2,457	+97.051%
2025-07-25	76.5800	78.1000	76.5400	77.6500	+2.171%	27	2,456	+89.285%
2025-07-24	76.6100	76.6100	76.0000	76.0000	+3.359%	2	2,446	+93.395%
2025-07-23	73.5300	73.5300	73.5300	73.5300	-0.501%	1	2,446	+99.891%
2025-07-21	73.0500	73.9000	73.0500	73.9000	+2.171%	34	2,446	+98.890%
2025-07-17	69.5500	72.3300	69.5500	72.3300	+4.192%	4	2,456	+103.208%
2025-07-16	68.9400	69.4200	68.9400	69.4200	-1.462%	2	2,455	+111.726%
2025-07-15	70.4300	70.4500	70.4300	70.4500	+0.672%	2	2,455	+108.630%
2025-07-14	69.9800	69.9800	69.9800	69.9800	+1.054%	2	2,455	+110.031%
2025-07-11	69.4900	69.7000	69.2500	69.2500	-1.745%	46	2,455	+112.245%
2025-07-10	70.0300	71.1000	70.0300	70.4800	+3.525%	66	2,434	+108.541%
2025-07-09	68.8500	68.8500	67.3200	68.0800	+1.189%	99	2,445	+115.893%
2025-07-08	67.4400	67.6500	67.1000	67.2800	+0.343%	15	2,484	+118.460%
2025-07-07	68.6000	68.6000	67.0000	67.0500	-5.709%	35	2,490	+119.210%
2025-07-03	69.8900	71.1100	69.8900	71.1100	+6.008%	40	2,483	+106.694%
2025-07-02	65.2000	67.0800	64.9200	67.0800	+2.978%	86	2,483	+119.112%
2025-07-01	64.3200	65.6900	64.3200	65.1400	-0.519%	26	2,545	+125.637%
2025-06-30	64.8500	65.5100	64.1000	65.4800	+4.953%	20	2,541	+124.465%
2025-06-27	63.0100	64.4000	62.3900	62.3900	+1.944%	108	2,548	+135.583%
2025-06-26	59.9800	61.2100	59.9800	61.2000	+5.956%	106	2,471	+140.163%
2025-06-24	57.8700	57.8700	57.7600	57.7600	+11.441%	19	2,468	+154.467%
2025-06-23	52.5000	52.6300	51.5000	51.8300	-2.115%	10	2,468	+183.581%
2025-06-18	54.8200	54.8200	52.9500	52.9500	-0.973%	10	2,470	+177.583%
2025-06-17	53.4700	53.4700	53.4700	53.4700	-4.193%	2	2,470	+174.883%
2025-06-16	55.8100	55.8100	55.8100	55.8100	+5.481%	3	2,470	+163.358%
2025-06-13	53.2800	53.2800	52.9100	52.9100	-6.155%	8	2,467	+177.792%
2025-06-12	56.3800	56.3800	56.3800	56.3800	+2.958%	2	2,467	+160.695%
2025-06-11	56.3100	56.8700	54.7600	54.7600	-2.267%	12	2,465	+168.408%
2025-06-10	55.4400	56.2600	55.4400	56.0300	+2.189%	31	2,455	+162.324%
2025-06-09	54.8300	54.8300	54.8300	54.8300	-0.688%	1	2,453	+168.065%
2025-06-06	54.8100	55.5400	54.0900	55.2100	+2.869%	24	2,452	+166.220%
2025-06-05	53.6700	53.6700	53.6700	53.6700	+0.374%	1	2,444	+173.859%
2025-06-04	54.5000	54.5000	53.4700	53.4700	-0.243%	4	2,443	+174.883%
2025-06-03	53.3100	54.4200	53.3100	53.6000	+8.899%	88	2,442	+174.216%
2025-05-30	49.2200	49.2200	49.2200	49.2200	-2.746%	18	2,464	+198.618%
2025-05-29	49.9000	50.6100	49.9000	50.6100	-1.326%	18	2,455	+190.417%
2025-05-28	51.0700	51.2900	51.0700	51.2900	+0.865%	13	2,445	+186.567%
2025-05-27	49.9000	50.8500	49.9000	50.8500	+11.660%	13	2,442	+189.046%
2025-05-23	44.1400	45.5500	44.1400	45.5400	-5.125%	30	2,442	+222.749%
2025-05-22	47.5300	48.0000	47.4200	48.0000	-0.642%	9	2,442	+206.208%
2025-05-21	51.3300	52.3300	48.3100	48.3100	-9.294%	36	2,435	+204.243%
2025-05-20	53.1800	53.7600	53.1800	53.2600	-1.334%	13	2,427	+175.967%
2025-05-19	52.7200	53.9800	52.7200	53.9800	+0.709%	34	2,425	+172.286%
2025-05-16	51.7700	53.6000	51.7700	53.6000	+5.098%	60	2,399	+174.216%
2025-05-15	51.1200	51.1200	51.0000	51.0000	+2.451%	2	2,397	+188.196%
2025-05-14	50.2600	50.4700	49.7500	49.7800	-0.975%	26	2,395	+195.259%
2025-05-13	48.4000	50.2700	48.0900	50.2700	+7.506%	1,026	2,372	+192.381%
2025-05-12	46.2100	46.9000	45.6500	46.7600	+21.455%	11	1,379	+214.328%
2025-05-09	40.4500	40.4500	38.5000	38.5000	-9.326%	6	1,382	+281.766%
2025-05-08	41.8000	42.4600	41.8000	42.4600	+13.742%	4	1,379	+246.161%
2025-05-07	37.6000	37.6000	37.3300	37.3300	+2.358%	5	1,379	+293.732%
2025-05-06	36.6100	37.7100	36.4700	36.4700	-7.997%	7	1,378	+303.016%
2025-05-05	38.2000	39.7900	38.2000	39.6400	-1.760%	3	1,378	+270.787%
2025-05-02	40.7700	41.1000	40.3500	40.3500	+6.831%	86	1,375	+264.263%
2025-05-01	37.4400	37.8500	36.6300	37.7700	+28.382%	22	1,345	+289.145%
2025-04-30	28.6400	29.4200	28.6400	29.4200	-13.598%	3	1,357	+399.592%
2025-04-29	31.1700	34.0500	31.1700	34.0500	+5.385%	10	1,355	+331.659%
2025-04-28	30.3100	32.3100	30.0100	32.3100	+1.000%	52	1,350	+354.906%
2025-04-25	32.2000	32.2300	31.8600	31.9900	+2.961%	84	1,341	+359.456%
2025-04-24	30.8000	31.1000	30.7200	31.0700	+12.982%	19	1,364	+373.061%
2025-04-23	27.5000	27.5000	27.5000	27.5000	+10.887%	1	1,381	+434.473%
2025-04-22	24.8000	24.8000	24.8000	24.8000	+26.016%	1	1,382	+492.661%
2025-04-21	21.1700	21.2000	19.2200	19.6800	-21.280%	30	1,382	+646.850%
2025-04-17	25.0000	25.1700	25.0000	25.0000	+1.833%	3	1,378	+487.920%
2025-04-16	26.2500	26.2500	24.5500	24.5500	-14.698%	17	1,378	+498.697%
2025-04-15	29.5000	29.6000	28.3400	28.7800	-4.860%	23	1,386	+410.702%
2025-04-14	31.0400	31.0400	29.3400	30.2500	+3.845%	20	1,368	+385.884%
2025-04-11	25.4100	30.3300	25.0700	29.1300	+15.871%	32	1,355	+404.566%
2025-04-10	26.5300	26.5300	22.3300	25.1400	-18.877%	11	1,348	+484.646%
2025-04-09	16.1000	30.9900	16.1000	30.9900	+72.167%	15	1,351	+374.282%
2025-04-08	21.0200	22.5300	17.7300	18.0000	+8.630%	17	1,352	+716.556%
2025-04-07	11.6500	19.6800	11.6500	16.5700	-9.255%	57	1,342	+787.025%
2025-04-04	18.8000	21.5000	17.5000	18.2600	-34.786%	50	1,298	+704.929%
2025-04-03	29.2700	29.2700	26.5900	28.0000	-23.119%	7	1,292	+424.929%
2025-04-02	35.4900	36.4800	35.4900	36.4200	+7.720%	34	1,293	+303.569%
2025-04-01	33.9500	33.9500	33.8100	33.8100	-0.996%	15	1,326	+334.723%
2025-03-31	29.9600	34.2000	29.9600	34.1500	+4.402%	16	1,341	+330.395%
2025-03-28	34.0600	34.3200	32.7100	32.7100	-15.696%	62	1,336	+349.343%
2025-03-27	39.1000	40.2200	38.4700	38.8000	-0.360%	31	1,356	+278.814%
2025-03-26	41.6500	41.9500	38.9400	38.9400	-7.681%	31	1,356	+277.452%
2025-03-25	42.5500	42.5500	42.1800	42.1800	-0.448%	30	1,329	+248.459%
2025-03-24	41.8100	42.3700	41.5200	42.3700	+6.941%	16	1,342	+246.896%
2025-03-19	38.6900	39.6200	38.6900	39.6200	+1.694%	3	1,334	+270.974%
2025-03-18	38.9600	38.9600	38.9600	38.9600	-5.207%	1	1,337	+277.259%
2025-03-17	38.8100	41.1000	37.9400	41.1000	+8.874%	11	1,337	+257.616%
2025-03-14	37.0700	37.9000	37.0700	37.7500	+14.048%	36	1,333	+289.351%
2025-03-13	36.2300	36.2300	32.5800	33.1000	-12.711%	30	1,342	+344.048%
2025-03-12	39.2200	39.2200	35.9200	37.9200	-0.211%	14	1,342	+287.605%
2025-03-11	38.6100	38.6100	34.3300	38.0000	-1.222%	52	1,341	+286.789%
2025-03-10	41.4600	41.4600	38.4700	38.4700	-10.472%	9	1,342	+282.064%
2025-03-07	45.9000	45.9000	40.9800	42.9700	-8.007%	40	1,348	+242.053%
2025-03-05	44.9500	46.7100	44.9500	46.7100	-0.086%	5	1,339	+214.665%
2025-03-04	45.2200	46.7500	44.9500	46.7500	-6.984%	16	1,338	+214.396%
2025-03-03	49.8700	50.2600	49.8700	50.2600	-5.259%	2	1,339	+192.439%
2025-02-28	53.6100	53.6100	52.7600	53.0500	+0.094%	8	1,339	+177.059%
2025-02-27	53.0000	53.0000	53.0000	53.0000	-6.112%	1	1,337	+177.321%
2025-02-25	57.8200	58.0000	56.4500	56.4500	-8.952%	5	1,338	+160.372%
2025-02-24	62.0000	62.0000	62.0000	62.0000	-0.800%	4	1,335	+137.065%
2025-02-21	62.5000	62.5000	62.5000	62.5000	-10.201%	4	1,339	+135.168%
2025-02-20	69.6000	69.6000	69.6000	69.6000	-2.439%	1	1,341	+111.178%
2025-02-19	71.3000	71.3400	71.0700	71.3400	+2.618%	3	1,341	+106.027%
2025-02-14	69.5200	69.5200	69.5200	69.5200	+7.086%	4	1,344	+111.421%
2025-02-12	64.9200	64.9200	64.9200	64.9200	-2.302%	1	1,344	+126.402%
2025-02-10	65.6900	66.4500	65.6900	66.4500	-0.030%	2	1,343	+121.189%
2025-02-06	66.5600	66.5600	66.4400	66.4700	+2.863%	8	1,344	+121.122%
2025-02-03	62.2600	64.6200	61.4500	64.6200	-5.761%	18	1,350	+127.453%
2025-01-31	69.6200	70.1900	68.5700	68.5700	+5.834%	8	1,358	+114.350%
2025-01-29	64.7000	64.7900	64.6500	64.7900	-4.552%	13	1,358	+126.856%
2025-01-28	66.3300	67.8800	66.3300	67.8800	+6.562%	2	1,371	+116.529%
2025-01-27	64.5700	64.6000	62.5800	63.7000	-12.065%	42	1,371	+130.738%
2025-01-24	72.0000	72.4400	72.0000	72.4400	+1.670%	8	1,391	+102.899%
2025-01-23	69.0200	71.6000	69.0200	71.2500	+0.949%	31	1,389	+106.288%
2025-01-22	69.2800	70.5800	69.2800	70.5800	+9.852%	12	1,419	+108.246%
2025-01-17	64.4300	64.4300	64.2500	64.2500	+7.101%	4	1,425	+128.763%
2025-01-16	59.9900	59.9900	59.9900	59.9900	-1.348%	1	1,425	+145.008%
2025-01-15	60.8100	60.8100	60.8100	60.8100	+13.114%	1	1,426	+141.704%
2025-01-14	53.7600	53.7600	53.7600	53.7600	-1.665%	1	1,427	+173.400%
2025-01-10	53.3600	55.6800	53.3600	54.6700	-5.741%	60	1,427	+168.849%
2025-01-08	58.0000	58.0000	58.0000	58.0000	-7.348%	8	1,444	+153.414%
2025-01-06	65.0000	65.0100	62.6000	62.6000	+5.797%	9	1,444	+134.792%
2025-01-03	57.3500	59.5600	57.3500	59.1700	+4.338%	6	1,444	+148.403%
2025-01-02	56.7100	56.7100	56.7100	56.7100	-0.509%	1	1,442	+159.178%
2024-12-31	59.3300	59.3300	57.0000	57.0000	-12.577%	21	1,447	+157.860%
2024-12-27	65.2000	65.2000	65.2000	65.2000	-6.617%	2	1,447	+125.429%
2024-12-26	69.8200	69.8200	69.8200	69.8200	+7.053%	1	1,447	+110.513%
2024-12-23	62.3600	65.2200	62.3600	65.2200	+1.557%	13	1,447	+125.360%
2024-12-20	58.2600	65.4900	58.2600	64.2200	+4.849%	9	1,445	+128.870%
2024-12-19	62.4700	62.4700	61.2500	61.2500	-2.094%	6	1,442	+139.967%
2024-12-18	69.5000	69.5000	62.5600	62.5600	-12.283%	10	1,446	+134.942%
2024-12-17	71.3200	71.3200	71.3200	71.3200	+0.749%	1	1,446	+106.085%
2024-12-13	70.7900	70.7900	70.7900	70.7900	-0.436%	4	1,445	+107.628%
2024-12-12	71.7600	71.7600	71.1000	71.1000	-2.736%	3	1,447	+106.723%
2024-12-11	73.1000	73.1000	73.1000	73.1000	+2.266%	4	1,447	+101.067%
2024-12-10	71.0000	71.4800	70.7700	71.4800	-1.665%	4	1,443	+105.624%
2024-12-06	73.4000	73.4000	72.6900	72.6900	+0.055%	6	1,443	+102.201%
2024-12-05	73.2300	73.2300	72.4000	72.6500	+1.466%	5	1,445	+102.312%
2024-12-04	71.6000	71.6000	71.6000	71.6000	+2.140%	8	1,444	+105.279%
2024-12-03	70.5000	70.5000	69.2700	70.1000	-0.454%	30	1,444	+109.672%
2024-12-02	68.8600	70.4200	68.8600	70.4200	+0.299%	151	1,427	+108.719%
2024-11-29	68.8000	70.2100	68.8000	70.2100	+3.280%	16	1,577	+109.343%
2024-11-25	67.9800	67.9800	67.9800	67.9800	+4.120%	1	1,574	+116.211%
2024-11-21	65.5200	65.5200	65.2900	65.2900	+6.336%	200	1,575	+125.119%
2024-11-19	61.4000	61.4000	61.4000	61.4000	+0.788%	1	1,775	+139.381%
2024-11-15	60.9200	60.9200	60.9200	60.9200	-9.251%	2	1,776	+141.267%
2024-11-14	67.1300	67.1300	67.1300	67.1300	+0.494%	1	1,777	+118.948%
2024-11-13	66.8000	66.8000	66.8000	66.8000	-0.993%	5	1,777	+120.030%
2024-11-12	67.7500	67.7500	66.5000	67.4700	+5.603%	8	1,777	+117.845%
2024-11-07	63.8900	63.8900	63.8900	63.8900	+6.483%	1	1,780	+130.052%
2024-11-06	60.0000	60.0000	60.0000	60.0000	+17.532%	3	1,779	+144.967%
2024-11-05	51.0500	51.0500	51.0500	51.0500	-0.293%	1	1,779	+187.914%
2024-10-31	51.2000	51.2000	51.2000	51.2000	-10.895%	2	1,779	+187.070%
2024-10-29	57.2300	57.4600	57.2300	57.4600	+6.388%	4	1,779	+155.795%
2024-10-24	54.0100	54.0100	54.0100	54.0100	-6.053%	1	1,779	+172.135%
2024-10-22	56.4500	57.4900	56.4000	57.4900	-0.777%	33	1,780	+155.662%
2024-10-18	57.6200	57.9400	57.5900	57.9400	+4.850%	20	1,779	+153.676%
2024-10-15	56.3600	56.3600	55.2600	55.2600	-5.522%	6	1,769	+165.979%
2024-10-14	59.0000	59.0000	58.4900	58.4900	+4.446%	41	1,772	+151.291%
2024-10-11	54.8600	56.5000	54.8600	56.0000	+4.186%	60	1,751	+162.464%

.dark-mode .yLNK7J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLNK7J{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C620SPY Dec 18 2026 620.00 Call (SPY261218C00620000)option OPRA

SPY20261218C620
SPY Dec 18 2026 620.00 Call (SPY261218C00620000)
option OPRA