Dark

SPY20261218C625
SPY Dec 18 2026 625.00 Call (SPY261218C00625000)
option OPRA

EOD

Sep 10, 2026

142.28-2.367%(-3.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	141.5300	142.2800	141.5300	142.2800	-2.367%	2	1,569	0.000%
2026-09-09	145.9300	145.9300	145.7300	145.7300	-3.452%	6	1,569	-2.367%
2026-09-08	151.1100	151.2100	150.9400	150.9400	+3.625%	8	1,567	-5.737%
2026-09-01	145.6600	145.6600	145.6600	145.6600	-7.039%	1	1,565	-2.320%
2026-08-28	155.8200	156.6900	155.7200	156.6900	+3.405%	8	1,565	-9.197%
2026-08-21	151.5300	151.5300	151.5300	151.5300	-1.929%	1	1,563	-6.104%
2026-08-20	154.5100	154.5100	154.5100	154.5100	-2.897%	1	1,562	-7.915%
2026-08-07	158.8900	159.1200	158.8900	159.1200	+2.085%	3	1,563	-10.583%
2026-08-06	158.0000	158.0000	155.8000	155.8700	+3.913%	9	1,564	-8.719%
2026-08-04	150.0000	150.0000	150.0000	150.0000	+19.237%	31	1,562	-5.147%
2026-07-29	125.8000	125.8000	125.8000	125.8000	-3.305%	7	1,562	+13.100%
2026-07-24	130.1000	130.1000	130.1000	130.1000	+0.611%	5	1,562	+9.362%
2026-07-23	128.2500	129.3100	127.7800	129.3100	-3.464%	21	1,557	+10.030%
2026-07-17	133.9500	133.9500	133.9500	133.9500	-7.173%	1	1,549	+6.219%
2026-07-15	144.3000	144.3000	144.3000	144.3000	+1.164%	1	1,548	-1.400%
2026-07-13	142.6400	142.6400	142.6400	142.6400	-2.134%	1	1,548	-0.252%
2026-07-10	145.7500	145.7500	145.7500	145.7500	+11.943%	3	1,548	-2.381%
2026-06-26	129.9400	130.3600	129.9400	130.2000	-1.899%	40	1,551	+9.278%
2026-06-23	130.3700	132.7200	130.3700	132.7200	-7.859%	52	1,519	+7.203%
2026-06-17	144.0400	144.0400	144.0400	144.0400	+15.546%	1	1,470	-1.222%
2026-06-11	124.6600	124.6600	124.6600	124.6600	-3.222%	1	1,470	+14.134%
2026-06-10	128.8100	128.8100	128.8100	128.8100	-5.551%	1	1,471	+10.457%
2026-06-08	136.5400	136.5400	136.3800	136.3800	+3.554%	2	1,470	+4.326%
2026-06-05	141.1200	141.1200	131.7000	131.7000	-13.104%	12	1,471	+8.033%
2026-06-04	151.5600	151.5600	151.5600	151.5600	+0.053%	1	1,481	-6.123%
2026-06-01	151.4800	151.4800	151.4800	151.4800	+0.344%	4	1,481	-6.073%
2026-05-29	150.0600	150.9600	149.3600	150.9600	+0.936%	889	1,485	-5.750%
2026-05-28	147.1300	149.5600	147.1300	149.5600	+2.713%	6	783	-4.868%
2026-05-27	145.6100	145.6100	145.6100	145.6100	+0.678%	3	783	-2.287%
2026-05-26	144.6300	144.6300	144.6300	144.6300	+0.921%	1	786	-1.625%
2026-05-22	143.3100	143.3100	143.3100	143.3100	+5.236%	4	786	-0.719%
2026-05-21	135.3000	136.1800	135.3000	136.1800	-6.637%	2	783	+4.479%
2026-05-14	145.8600	145.8600	145.8600	145.8600	+7.972%	1	783	-2.454%
2026-05-13	135.0900	135.0900	135.0900	135.0900	-0.118%	50	807	+5.322%
2026-05-08	135.1200	135.2500	135.1200	135.2500	+2.906%	3	807	+5.198%
2026-05-06	131.4300	131.4300	131.4300	131.4300	+5.949%	1	809	+8.255%
2026-05-05	123.2500	124.0500	123.2500	124.0500	+3.686%	3	809	+14.696%
2026-05-04	122.6700	122.6700	119.6400	119.6400	-0.300%	6	809	+18.923%
2026-04-30	119.2100	120.0000	119.2100	120.0000	+2.740%	10	809	+18.567%
2026-04-24	116.8000	116.8000	116.8000	116.8000	+2.799%	1	804	+21.815%
2026-04-23	113.6200	113.6200	113.6200	113.6200	+2.879%	1	804	+25.224%
2026-04-21	110.4400	110.4400	110.4400	110.4400	-0.009%	1	805	+28.830%
2026-04-20	110.4500	110.4500	110.4500	110.4500	-2.627%	1	805	+28.818%
2026-04-17	113.4300	114.4400	113.4300	113.4300	+6.798%	64	806	+25.434%
2026-04-16	105.5900	106.2100	105.5900	106.2100	+6.819%	3	752	+33.961%
2026-04-14	99.3500	99.6300	98.9800	99.4300	+11.569%	26	754	+43.096%
2026-04-10	89.1200	89.1200	89.1200	89.1200	-1.252%	1	764	+59.650%
2026-04-09	86.0800	90.2500	86.0800	90.2500	+4.323%	12	764	+57.651%
2026-04-08	86.5100	86.5100	85.9600	86.5100	+17.429%	5	774	+64.467%
2026-04-07	73.7400	73.7400	73.6700	73.6700	-0.513%	5	775	+93.132%
2026-04-02	71.0100	74.0500	71.0100	74.0500	-2.834%	2	779	+92.140%
2026-04-01	75.2000	76.2100	75.2000	76.2100	+27.762%	3	779	+86.695%
2026-03-30	59.6300	59.6500	59.6300	59.6500	-5.317%	4	781	+138.525%
2026-03-27	63.4400	63.4400	63.0000	63.0000	-9.170%	5	784	+125.841%
2026-03-26	69.6700	69.6700	69.3600	69.3600	-9.143%	2	786	+105.133%
2026-03-25	76.7600	77.8800	76.2800	76.3400	+1.422%	18	785	+86.377%
2026-03-24	74.8600	75.2700	74.8600	75.2700	-4.310%	2	772	+89.026%
2026-03-23	78.6600	78.6600	78.6600	78.6600	+10.106%	5	773	+80.880%
2026-03-20	76.1100	76.1100	71.4400	71.4400	-6.357%	14	773	+99.160%
2026-03-19	76.2900	76.2900	76.2900	76.2900	-4.255%	1	763	+86.499%
2026-03-18	82.6000	82.6000	79.6600	79.6800	-6.894%	11	763	+78.564%
2026-03-17	85.5400	85.5800	85.5400	85.5800	+1.724%	2	762	+66.254%
2026-03-16	84.5000	85.0100	84.1300	84.1300	+2.974%	4	760	+69.119%
2026-03-13	81.7000	81.7000	81.7000	81.7000	-2.703%	1	758	+74.149%
2026-03-12	85.0700	85.0700	83.9700	83.9700	-5.969%	3	757	+69.441%
2026-03-11	88.7900	89.3300	88.7900	89.3000	-4.154%	3	756	+59.328%
2026-03-10	93.7200	93.7200	93.1700	93.1700	+5.099%	2	757	+52.710%
2026-03-06	88.6500	88.6500	88.6500	88.6500	-2.411%	1	757	+60.496%
2026-03-05	92.5000	92.5000	90.8400	90.8400	-6.370%	2	756	+56.627%
2026-03-04	97.0200	97.0200	97.0200	97.0200	+10.212%	1	755	+46.650%
2026-03-03	88.0300	88.0300	88.0300	88.0300	-9.060%	1	755	+61.627%
2026-03-02	96.8000	96.8000	96.8000	96.8000	+0.960%	1	755	+46.983%
2026-02-27	96.3900	96.3900	95.8800	95.8800	-5.406%	3	755	+48.394%
2026-02-25	101.3600	101.3600	101.3600	101.3600	+5.331%	1	757	+40.371%
2026-02-23	95.9000	96.2300	95.9000	96.2300	-1.161%	7	757	+47.854%
2026-02-20	97.3600	97.3600	97.3600	97.3600	-1.756%	1	756	+46.138%
2026-02-18	99.1000	99.1000	99.1000	99.1000	+8.973%	1	755	+43.572%
2026-02-17	90.9400	90.9400	90.9400	90.9400	-12.305%	1	754	+56.455%
2026-02-11	103.7000	103.7000	103.7000	103.7000	-1.706%	2	753	+37.203%
2026-02-10	105.5000	105.5000	105.5000	105.5000	+5.489%	2	755	+34.863%
2026-02-06	97.1800	100.0100	97.1800	100.0100	+6.586%	4	757	+42.266%
2026-02-05	95.3400	95.4700	91.9500	93.8300	-4.731%	8	756	+51.636%
2026-02-04	102.5000	102.5000	98.4900	98.4900	-5.697%	3	760	+44.461%
2026-02-03	104.8700	104.8700	104.3600	104.4400	-2.393%	6	760	+36.231%
2026-01-28	109.3000	109.3000	107.0000	107.0000	-0.112%	2	756	+32.972%
2026-01-27	107.1200	107.1200	107.1200	107.1200	+1.066%	1	755	+32.823%
2026-01-26	104.8400	105.9900	104.8400	105.9900	+3.891%	2	756	+34.239%
2026-01-23	102.0200	102.0200	102.0200	102.0200	+3.061%	1	757	+39.463%
2026-01-21	95.2500	98.9900	95.2500	98.9900	+1.021%	8	757	+43.732%
2026-01-20	97.9900	97.9900	97.9900	97.9900	-6.924%	10	753	+45.198%
2026-01-16	106.0100	106.0100	105.2800	105.2800	-0.679%	7	753	+35.144%
2026-01-15	107.5900	108.0000	106.0000	106.0000	+3.922%	4	753	+34.226%
2026-01-14	102.0000	102.0000	102.0000	102.0000	-3.828%	1	753	+39.490%
2026-01-13	106.8000	106.8000	106.0000	106.0600	-1.787%	5	752	+34.150%
2026-01-12	105.7000	107.9900	105.7000	107.9900	+4.490%	6	748	+31.753%
2026-01-08	103.3500	103.3500	103.3500	103.3500	-1.195%	1	746	+37.668%
2026-01-07	107.1300	107.1300	104.6000	104.6000	-1.022%	6	746	+36.023%
2026-01-06	102.7200	105.6800	102.7200	105.6800	+2.562%	2	750	+34.633%
2026-01-05	103.0400	103.0400	103.0400	103.0400	+5.143%	1	750	+38.082%
2026-01-02	97.6800	98.0000	96.5000	98.0000	-1.774%	5	750	+45.184%
2025-12-31	100.9600	101.0200	99.7100	99.7700	-5.162%	162	736	+42.608%
2025-12-24	105.2900	105.3500	105.2000	105.2000	+1.800%	3	736	+35.247%
2025-12-23	103.2900	103.3400	103.2900	103.3400	+2.449%	151	736	+37.681%
2025-12-22	100.7200	100.8700	100.7200	100.8700	+3.139%	2	885	+41.053%
2025-12-19	96.0000	98.5200	96.0000	97.8000	+3.034%	12	885	+45.481%
2025-12-18	95.0000	96.9000	93.0000	94.9200	+4.079%	12	876	+49.895%
2025-12-17	93.6000	93.6000	91.2000	91.2000	-5.873%	2	871	+56.009%
2025-12-16	94.4000	96.8900	94.4000	96.8900	-1.734%	2	870	+46.847%
2025-12-15	98.5000	98.6000	98.5000	98.6000	-1.577%	4	870	+44.300%
2025-12-12	100.0000	100.1800	100.0000	100.1800	-2.757%	2	867	+42.024%
2025-12-11	103.0200	103.0200	103.0200	103.0200	+1.318%	1	865	+38.109%
2025-12-08	102.8900	102.8900	101.6800	101.6800	-4.274%	2	864	+39.929%
2025-12-05	104.3200	106.2200	104.3200	106.2200	+3.903%	2	863	+33.948%
2025-12-04	102.2300	102.2300	102.2300	102.2300	+1.198%	2	864	+39.176%
2025-12-02	101.5900	101.5900	101.0200	101.0200	+0.318%	6	862	+40.843%
2025-12-01	99.8100	100.7000	99.8100	100.7000	-2.148%	2	861	+41.291%
2025-11-28	102.9100	102.9100	102.9100	102.9100	+1.021%	1	861	+38.257%
2025-11-26	98.8900	101.9200	98.8900	101.8700	+4.675%	10	860	+39.668%
2025-11-25	91.2100	97.3200	91.2100	97.3200	+3.941%	11	860	+46.198%
2025-11-24	93.6400	93.6400	93.6100	93.6300	+6.762%	4	858	+51.960%
2025-11-21	90.8300	90.8300	87.7000	87.7000	+1.977%	5	858	+62.235%
2025-11-20	96.7900	96.7900	86.0000	86.0000	-3.641%	3	857	+65.442%
2025-11-19	89.2500	89.2500	89.2500	89.2500	+0.011%	1	859	+59.417%
2025-11-18	89.2400	89.2400	89.2400	89.2400	-1.152%	3	859	+59.435%
2025-11-17	97.4000	97.4000	90.2800	90.2800	-8.974%	10	858	+57.599%
2025-11-14	92.1600	99.1800	92.1600	99.1800	+0.782%	10	854	+43.456%
2025-11-13	98.7700	98.7700	97.0800	98.4100	-6.249%	14	846	+44.579%
2025-11-11	104.9700	104.9700	104.9700	104.9700	+10.903%	1	839	+35.543%
2025-11-07	94.6500	94.6500	94.6500	94.6500	-6.565%	1	838	+50.322%
2025-11-04	102.3600	102.3600	101.3000	101.3000	-5.942%	3	839	+40.454%
2025-10-31	107.7000	107.7000	107.7000	107.7000	+1.231%	1	837	+32.108%
2025-10-30	106.2100	106.3900	106.2100	106.3900	-2.546%	4	837	+33.734%
2025-10-29	110.5000	110.5000	109.1700	109.1700	-0.727%	5	837	+30.329%
2025-10-28	108.8800	109.9700	108.8800	109.9700	+3.745%	3	837	+29.381%
2025-10-27	106.0000	106.0000	106.0000	106.0000	+5.002%	2	838	+34.226%
2025-10-24	100.0000	101.3700	100.0000	100.9500	+6.476%	8	838	+40.941%
2025-10-22	95.2100	95.2100	94.8100	94.8100	-1.670%	2	841	+50.069%
2025-10-20	95.6700	96.7600	95.6700	96.4200	+4.418%	4	840	+47.563%
2025-10-17	89.8600	92.4300	89.8600	92.3400	+3.706%	11	842	+54.083%
2025-10-16	93.0000	93.0000	89.0400	89.0400	-3.751%	8	843	+59.793%
2025-10-15	91.3000	92.5100	89.6400	92.5100	+1.436%	3	844	+53.800%
2025-10-13	90.4400	91.2000	89.6300	91.2000	+7.294%	14	842	+56.009%
2025-10-10	94.0000	94.0000	85.0000	85.0000	-12.668%	29	830	+67.388%
2025-10-07	98.5700	98.5700	97.3300	97.3300	-1.017%	3	812	+46.183%
2025-10-06	98.3300	98.3300	98.3300	98.3300	+2.555%	1	812	+44.696%
2025-10-03	97.8400	98.5400	95.8800	95.8800	-0.031%	3	811	+48.394%
2025-10-02	95.9100	95.9100	95.9100	95.9100	+0.440%	2	810	+48.347%
2025-10-01	94.6600	95.4900	94.6600	95.4900	+4.326%	2	810	+49.000%
2025-09-29	91.9600	92.6400	91.5300	91.5300	+4.023%	3	809	+55.446%
2025-09-26	87.9900	87.9900	87.9900	87.9900	+1.723%	1	807	+61.700%
2025-09-25	88.7200	88.7200	86.5000	86.5000	-3.889%	2	806	+64.486%
2025-09-24	91.9700	91.9700	90.0000	90.0000	-1.832%	3	805	+58.089%
2025-09-23	93.8400	93.8400	91.5900	91.6800	+2.608%	34	803	+55.192%
2025-09-19	89.6800	89.6800	89.1600	89.3500	-0.168%	12	805	+59.239%
2025-09-18	89.5000	89.5000	89.5000	89.5000	+3.768%	4	793	+58.972%
2025-09-17	86.2500	86.2500	86.2500	86.2500	-1.530%	1	789	+64.962%
2025-09-16	87.5200	87.5900	87.5200	87.5900	+0.794%	2	789	+62.439%
2025-09-15	86.9000	86.9000	86.9000	86.9000	+2.043%	1	788	+63.728%
2025-09-11	85.3700	85.3700	85.1500	85.1600	+5.019%	7	789	+67.074%
2025-09-10	81.0900	81.0900	81.0900	81.0900	+8.120%	15	788	+75.459%
2025-09-05	79.8200	79.8200	75.0000	75.0000	-4.092%	3	773	+89.707%
2025-09-04	76.3900	78.2000	76.3900	78.2000	+7.153%	3	772	+81.944%
2025-09-03	75.0000	75.0000	72.9800	72.9800	-0.923%	2	771	+94.958%
2025-09-02	72.4600	73.6600	72.4600	73.6600	-3.295%	4	771	+93.158%
2025-08-29	76.2200	76.2200	76.1700	76.1700	-0.975%	16	768	+86.793%
2025-08-27	76.1400	76.9200	76.1400	76.9200	+1.211%	10	768	+84.971%
2025-08-25	76.0000	76.0000	76.0000	76.0000	+6.862%	1	765	+87.211%
2025-08-21	71.1800	71.1800	71.1200	71.1200	-7.852%	2	766	+100.056%
2025-08-15	77.1800	77.1800	77.1800	77.1800	+7.194%	1	766	+84.348%
2025-08-11	72.0000	72.0000	72.0000	72.0000	-0.222%	2	767	+97.611%
2025-08-08	71.7700	72.1600	71.7700	72.1600	+6.274%	12	769	+97.173%
2025-08-07	69.7500	69.7500	67.9000	67.9000	-1.907%	5	769	+109.543%
2025-08-06	69.2200	69.2200	69.2200	69.2200	+1.645%	7	771	+105.548%
2025-08-04	67.0500	68.1000	67.0500	68.1000	+7.941%	73	778	+108.928%
2025-08-01	66.0900	66.0900	62.5000	63.0900	-12.739%	25	789	+125.519%
2025-07-31	74.9800	74.9800	72.3000	72.3000	-0.317%	2	777	+96.791%
2025-07-29	74.8100	74.8100	72.5300	72.5300	-1.400%	12	776	+96.167%
2025-07-28	74.3300	74.3300	73.5400	73.5600	-0.809%	77	787	+93.420%
2025-07-25	74.1600	74.1600	74.1600	74.1600	+7.619%	1	819	+91.855%
2025-07-21	69.5700	69.9400	68.9100	68.9100	+0.746%	66	820	+106.472%
2025-07-18	68.4000	68.4000	68.4000	68.4000	-0.073%	10	815	+108.012%
2025-07-17	67.1500	68.4500	67.1500	68.4500	+3.399%	9	810	+107.860%
2025-07-16	64.8500	66.2000	63.9000	66.2000	+0.151%	20	807	+114.924%
2025-07-15	67.0000	67.0000	66.1000	66.1000	+0.931%	3	806	+115.250%
2025-07-14	65.4900	65.4900	65.4900	65.4900	-0.998%	2	804	+117.255%
2025-07-11	65.5400	66.4700	65.5400	66.1500	-1.985%	7	803	+115.087%
2025-07-10	66.9100	67.4900	66.8300	67.4900	+2.444%	65	802	+110.816%
2025-07-09	64.8300	65.8800	64.8000	65.8800	+2.617%	37	860	+115.968%
2025-07-08	64.2000	64.2000	64.2000	64.2000	+0.109%	5	856	+121.620%
2025-07-07	66.0500	66.0500	64.1300	64.1300	-4.964%	301	851	+121.862%
2025-07-03	65.9100	67.7800	65.9100	67.4800	+6.789%	94	924	+110.848%
2025-07-02	61.6700	63.2000	61.6700	63.1900	+2.018%	76	924	+125.162%
2025-07-01	61.6400	61.9400	60.7100	61.9400	+0.308%	16	856	+129.706%
2025-06-30	60.7600	61.7500	60.5500	61.7500	+1.663%	6	856	+130.413%
2025-06-27	60.6900	60.7700	59.6000	60.7400	+4.580%	10	856	+134.244%
2025-06-26	55.8900	58.0800	55.8900	58.0800	+5.370%	8	859	+144.972%
2025-06-25	56.0000	56.0000	54.6600	55.1200	-1.183%	6	856	+158.128%
2025-06-24	53.8600	55.7800	53.8300	55.7800	+12.505%	34	854	+155.074%
2025-06-23	49.8800	49.8800	49.5800	49.5800	-4.175%	4	868	+186.971%
2025-06-20	51.7400	51.7400	51.7400	51.7400	+2.011%	2	871	+174.990%
2025-06-17	50.7200	50.7200	50.7200	50.7200	-5.090%	1	870	+180.521%
2025-06-16	53.4400	53.4400	53.4400	53.4400	+6.837%	1	869	+166.243%
2025-06-13	51.1900	51.1900	50.0200	50.0200	-7.370%	4	868	+184.446%
2025-06-11	53.9200	54.0000	53.9200	54.0000	+1.695%	2	867	+163.481%
2025-06-10	52.6500	53.1000	52.6500	53.1000	+2.115%	19	867	+167.947%
2025-06-09	52.0000	52.0000	52.0000	52.0000	-0.934%	1	850	+173.615%
2025-06-06	52.4900	52.4900	52.4900	52.4900	+3.531%	8	850	+171.061%
2025-06-04	50.7000	50.7000	50.7000	50.7000	+4.774%	1	851	+180.631%
2025-06-02	48.3900	48.3900	48.3900	48.3900	+3.685%	1	851	+194.028%
2025-05-30	46.8000	46.8000	46.6700	46.6700	-1.602%	4	852	+204.864%
2025-05-29	47.1500	47.4300	47.1500	47.4300	-1.638%	2	853	+199.979%
2025-05-28	48.1400	48.2200	48.1400	48.2200	+0.041%	2	854	+195.064%
2025-05-27	46.3900	48.2000	46.3900	48.2000	+15.394%	56	854	+195.187%
2025-05-23	41.7700	41.7700	41.7700	41.7700	-12.063%	2	853	+240.627%
2025-05-21	49.6700	49.7000	47.5000	47.5000	-4.829%	6	853	+199.537%
2025-05-20	50.9600	50.9600	49.4200	49.9100	-2.842%	6	854	+185.073%
2025-05-19	48.5200	51.3700	48.5200	51.3700	+3.610%	4	848	+176.971%
2025-05-16	48.3000	49.5800	48.3000	49.5800	+2.079%	22	851	+186.971%
2025-05-15	48.7400	48.7400	48.5700	48.5700	+3.495%	2	850	+192.938%
2025-05-14	47.1000	47.6400	46.4400	46.9300	-0.043%	7	850	+203.175%
2025-05-13	45.6800	46.9500	45.6800	46.9500	+4.963%	3	852	+203.046%
2025-05-12	43.4300	44.7300	42.9000	44.7300	+24.250%	10	851	+218.086%
2025-05-09	37.0000	37.0000	36.0000	36.0000	-6.880%	12	848	+295.222%
2025-05-08	36.3400	39.1000	36.2500	38.6600	+15.575%	22	848	+268.029%
2025-05-07	35.3800	35.3800	33.4000	33.4500	-2.364%	9	830	+325.351%
2025-05-06	34.4000	34.4000	34.2600	34.2600	-9.269%	3	830	+315.295%
2025-05-05	37.3300	37.7600	37.3200	37.7600	-1.897%	8	830	+276.801%
2025-05-02	36.5000	38.5600	36.5000	38.4900	+8.331%	30	830	+269.654%
2025-05-01	35.2600	35.5600	34.4300	35.5300	+13.660%	16	830	+300.450%
2025-04-29	30.6200	31.2800	30.6200	31.2600	+7.386%	7	831	+355.150%
2025-04-28	28.1100	29.1100	27.9700	29.1100	-1.655%	21	835	+388.767%
2025-04-25	28.9300	29.9500	28.9300	29.6000	+1.753%	78	829	+380.676%
2025-04-24	26.0000	29.1100	26.0000	29.0900	+13.544%	83	818	+389.103%
2025-04-23	27.0800	27.1300	25.6200	25.6200	+12.073%	8	781	+455.347%
2025-04-22	22.8600	22.8600	22.8600	22.8600	+23.368%	1	780	+522.397%
2025-04-21	18.5000	18.5300	17.7400	18.5300	-20.880%	5	780	+667.836%
2025-04-17	23.6300	23.6300	23.2100	23.4200	+2.629%	18	796	+507.515%
2025-04-16	25.0000	25.0000	22.8200	22.8200	-14.723%	4	796	+523.488%
2025-04-15	27.5500	27.5500	26.5300	26.7600	-5.575%	49	797	+431.689%
2025-04-14	27.5300	29.0200	27.2100	28.3400	+4.963%	21	796	+402.047%
2025-04-11	25.0600	28.5000	24.8700	27.0000	+16.782%	12	799	+426.963%
2025-04-10	24.2100	24.9000	23.1200	23.1200	-6.472%	11	798	+515.398%
2025-04-09	16.0400	27.8700	16.0400	24.7200	+63.061%	40	792	+475.566%
2025-04-08	19.0000	20.5000	15.1600	15.1600	+0.265%	138	777	+838.522%
2025-04-07	11.0000	15.1200	11.0000	15.1200	-4.000%	2	773	+841.005%
2025-04-04	19.6900	19.6900	15.7500	15.7500	-37.648%	40	773	+803.365%
2025-04-03	26.6900	26.6900	24.7400	25.2600	-27.725%	4	767	+463.262%
2025-04-02	34.9500	34.9500	34.9500	34.9500	+9.219%	1	766	+307.096%
2025-03-31	27.8700	32.0000	27.8700	32.0000	+4.987%	14	765	+344.625%
2025-03-28	31.6900	31.6900	30.4800	30.4800	-22.874%	10	759	+366.798%
2025-03-25	39.8900	39.9200	39.5200	39.5200	-0.728%	3	755	+260.020%
2025-03-24	39.8400	39.8400	39.8100	39.8100	+12.904%	4	754	+257.398%
2025-03-14	35.4700	35.4700	35.0400	35.2600	+15.607%	16	754	+303.517%
2025-03-13	30.5000	30.5000	30.5000	30.5000	-12.807%	1	754	+366.492%
2025-03-12	33.8700	34.9800	33.8700	34.9800	-1.769%	3	754	+306.747%
2025-03-11	33.2000	35.8100	32.2400	35.6100	-2.598%	34	752	+299.551%
2025-03-10	36.5600	36.5600	36.5600	36.5600	-16.089%	2	756	+289.168%
2025-03-07	42.2100	43.5700	38.5900	43.5700	-8.486%	74	756	+226.555%
2025-03-05	44.4200	47.9500	44.4200	47.6100	+6.725%	3	746	+198.845%
2025-03-04	45.0000	45.0000	42.7000	44.6100	-14.540%	26	744	+218.942%
2025-03-03	52.2000	52.2000	52.2000	52.2000	+0.385%	10	756	+172.567%
2025-02-28	49.9000	52.0000	47.5000	52.0000	+0.541%	28	751	+173.615%
2025-02-27	51.7200	51.7200	51.7200	51.7200	-4.751%	1	753	+175.097%
2025-02-26	57.6000	57.6000	54.3000	54.3000	-16.909%	20	754	+162.026%
2025-02-20	65.3500	65.3500	65.3500	65.3500	-2.825%	1	759	+117.720%
2025-02-19	66.3200	67.2500	66.3200	67.2500	+1.740%	41	759	+111.569%
2025-02-14	66.1000	66.1000	66.1000	66.1000	+1.959%	4	718	+115.250%
2025-02-13	64.7300	64.8300	64.7300	64.8300	+4.835%	2	718	+119.466%
2025-02-12	63.0100	63.0100	61.8400	61.8400	-1.576%	3	718	+130.078%
2025-02-11	62.8300	62.8300	62.8300	62.8300	+2.429%	6	717	+126.452%
2025-02-07	61.5400	61.5400	61.2600	61.3400	+0.065%	18	723	+131.953%
2025-02-04	61.3000	61.3000	61.3000	61.3000	+1.997%	1	718	+132.104%
2025-02-03	57.7100	61.8500	56.3500	60.1000	-8.704%	36	718	+136.739%
2025-01-31	65.8300	65.8300	65.8300	65.8300	+2.062%	8	716	+116.132%
2025-01-30	63.3100	64.5000	63.3100	64.5000	+2.625%	9	720	+120.589%
2025-01-29	62.9600	62.9600	61.9100	62.8500	-0.648%	23	722	+126.380%
2025-01-28	63.2600	63.2600	63.2600	63.2600	+5.258%	3	745	+124.913%
2025-01-27	61.5000	61.9400	60.1000	60.1000	-11.618%	15	742	+136.739%
2025-01-24	68.6500	68.6500	68.0000	68.0000	+0.860%	122	750	+109.235%
2025-01-22	66.2300	67.4200	66.2000	67.4200	+14.757%	6	749	+111.035%
2025-01-17	58.7400	58.7500	58.7400	58.7500	+0.858%	6	748	+142.179%
2025-01-15	58.2500	58.2500	58.2500	58.2500	+12.495%	1	748	+144.258%
2025-01-14	51.8600	51.8600	51.7800	51.7800	+1.849%	7	749	+174.778%
2025-01-13	49.4900	51.0700	49.4900	50.8400	-8.495%	8	742	+179.858%
2025-01-08	55.5600	55.5600	55.5600	55.5600	-8.165%	3	737	+156.084%
2025-01-06	60.5000	60.5000	60.5000	60.5000	+5.732%	1	737	+135.174%
2025-01-03	57.2200	57.2200	57.2200	57.2200	+5.475%	16	737	+148.654%
2024-12-31	54.2500	54.2500	54.2500	54.2500	-8.762%	31	698	+162.267%
2024-12-27	59.4600	59.4600	59.4600	59.4600	-5.152%	10	698	+139.287%
2024-12-20	58.1400	62.6900	58.1400	62.6900	+8.086%	5	703	+126.958%
2024-12-19	58.0000	58.0000	58.0000	58.0000	-17.332%	6	698	+145.310%
2024-12-16	70.2600	70.2600	68.1500	70.1600	+3.511%	5	692	+102.794%
2024-12-13	67.0600	67.7800	67.0600	67.7800	+3.040%	8	687	+109.914%
2024-12-12	67.2300	68.9300	65.7800	65.7800	-5.624%	4	683	+116.297%
2024-12-06	69.9300	70.3200	67.6000	69.7000	+2.848%	18	684	+104.132%
2024-12-04	67.7700	67.7700	67.7700	67.7700	+0.281%	6	680	+109.945%
2024-12-02	65.7600	67.6500	65.7600	67.5800	+6.509%	157	674	+110.536%
2024-11-22	63.4500	63.4500	63.4500	63.4500	+6.890%	2	524	+124.240%
2024-11-18	58.6000	59.3600	58.6000	59.3600	-1.067%	2	524	+139.690%
2024-11-15	60.0000	60.0000	60.0000	60.0000	-6.745%	12	523	+137.133%
2024-11-12	64.3400	64.3400	64.3400	64.3400	-2.854%	2	523	+121.138%
2024-11-11	66.2300	66.2300	66.2300	66.2300	+30.734%	2	521	+114.827%
2024-11-05	49.7200	50.6600	49.2400	50.6600	+6.653%	8	521	+180.853%
2024-11-04	47.5000	47.5000	47.5000	47.5000	-3.219%	6	517	+199.537%
2024-11-01	49.0800	49.0800	49.0800	49.0800	+0.409%	14	517	+189.894%
2024-10-31	48.2000	48.8800	48.2000	48.8800	-9.481%	2	510	+191.080%
2024-10-29	54.0000	54.0000	54.0000	54.0000	+4.348%	1	510	+163.481%
2024-10-24	51.2700	51.7500	51.2700	51.7500	-2.908%	10	509	+174.937%
2024-10-23	53.3000	53.3000	53.3000	53.3000	-3.232%	2	503	+166.942%
2024-10-22	54.0000	55.2100	53.6800	55.0800	+2.189%	31	502	+158.315%
2024-10-21	53.9000	53.9000	53.9000	53.9000	-2.107%	2	504	+163.970%
2024-10-18	54.8400	55.0600	54.8300	55.0600	+1.120%	20	502	+158.409%
2024-10-16	53.1100	54.4500	53.1100	54.4500	+1.208%	6	492	+161.304%
2024-10-15	53.8500	53.8500	53.8000	53.8000	-3.688%	2	488	+164.461%
2024-10-14	55.8000	55.8600	55.8000	55.8600	+4.666%	3	486	+154.708%
2024-10-11	53.2300	53.4000	53.2200	53.3700	+10.109%	20	483	+166.592%
2024-10-07	48.4700	48.4700	48.4700	48.4700	+9.537%	10	483	+193.542%
2024-10-01	44.6100	44.6100	44.2500	44.2500	-4.510%	7	473	+221.537%
2024-09-30	46.3500	46.3500	46.3400	46.3400	-1.967%	2	467	+207.035%
2024-09-26	47.2700	47.2700	47.2700	47.2700	+6.153%	1	465	+200.994%
2024-09-25	45.1100	45.1100	44.5300	44.5300	+0.225%	43	465	+219.515%
2024-09-24	44.3600	44.7800	44.3600	44.4300	+1.624%	9	442	+220.234%
2024-09-23	44.2000	44.2000	43.7100	43.7200	-0.591%	8	443	+225.435%
2024-09-19	43.5000	45.2000	43.4400	43.9800	+9.512%	68	444	+223.511%
2024-09-18	40.7000	40.7000	40.0200	40.1600	-1.254%	21	501	+254.283%
2024-09-17	40.6700	40.6700	40.6700	40.6700	+13.762%	1	501	+249.840%
2024-09-11	32.7000	35.7500	32.2000	35.7500	+8.994%	15	502	+297.986%
2024-09-10	32.8000	32.8000	32.8000	32.8000	+8.970%	10	504	+333.780%
2024-09-06	31.9500	31.9500	30.1000	30.1000	-13.456%	96	495	+372.691%
2024-09-05	35.8700	35.8700	33.7400	34.7800	-3.093%	123	480	+309.086%
2024-09-04	35.8900	35.8900	35.8900	35.8900	-0.993%	1	397	+296.434%
2024-09-03	38.9800	38.9800	36.1000	36.2500	-10.846%	45	396	+292.497%
2024-08-30	40.6600	40.6600	40.6600	40.6600	+5.010%	2	386	+249.926%
2024-08-28	39.7500	39.9200	38.7200	38.7200	-6.270%	16	386	+267.459%
2024-08-21	41.0000	41.3100	41.0000	41.3100	+3.017%	2	399	+244.420%
2024-08-19	40.1000	40.1000	40.1000	40.1000	+5.249%	1	398	+254.813%
2024-08-16	36.6800	38.1000	36.3500	38.1000	+2.419%	116	399	+273.438%
2024-08-15	37.4600	37.6400	37.2000	37.2000	+16.250%	5	351	+282.473%
2024-08-14	32.0000	32.0000	32.0000	32.0000	+12.084%	2	349	+344.625%
2024-08-12	28.5500	28.5500	28.5500	28.5500	-2.891%	1	349	+398.354%
2024-08-09	28.4400	29.4000	28.4400	29.4000	+10.943%	16	349	+383.946%
2024-08-07	29.2000	29.2000	26.4500	26.5000	+7.549%	3	341	+436.906%
2024-08-05	25.6400	25.6400	24.6400	24.6400	-19.661%	7	340	+477.435%
2024-08-02	31.8100	32.5000	30.6700	30.6700	-14.616%	8	334	+363.906%
2024-08-01	36.1300	36.1300	35.9200	35.9200	-7.351%	2	331	+296.102%
2024-07-29	38.7700	38.7700	38.7700	38.7700	+3.580%	1	332	+266.985%
2024-07-26	37.4000	37.4300	37.4000	37.4300	+1.108%	3	333	+280.123%
2024-07-25	36.4200	37.0200	36.4200	37.0200	-3.944%	5	336	+284.333%
2024-07-24	38.5400	38.5400	38.5400	38.5400	-13.393%	7	333	+269.175%
2024-07-23	44.5000	44.5000	44.5000	44.5000	+6.383%	2	340	+219.730%
2024-07-22	41.9700	41.9700	41.8300	41.8300	-1.507%	4	340	+240.139%
2024-07-19	42.4700	42.4700	42.4700	42.4700	+0.975%	4	340	+235.013%
2024-07-18	43.3000	43.3000	42.0600	42.0600	-11.916%	4	340	+238.279%
2024-07-15	47.7600	47.7600	47.7500	47.7500	-0.105%	259	340	+197.969%
2024-07-10	46.3500	47.8000	46.3500	47.8000	+6.935%	4	81	+197.657%
2024-07-08	44.7000	44.7000	44.7000	44.7000	+1.223%	1	79	+218.300%
2024-07-05	42.8900	44.1600	42.8900	44.1600	+2.033%	22	78	+222.192%
2024-07-03	43.2800	43.2800	43.2800	43.2800	+8.065%	2	78	+228.743%
2024-07-02	40.5400	40.7200	40.0500	40.0500	-0.989%	13	78	+255.256%
2024-07-01	40.2100	40.4500	39.5000	40.4500	+3.110%	10	69	+251.743%
2024-06-28	39.2900	39.2900	39.2300	39.2300	-1.679%	4	67	+262.682%
2024-06-21	39.9000	39.9000	39.9000	39.9000	+7.316%	2	66	+256.591%
2024-06-14	37.1800	37.1800	37.1800	37.1800	+23.933%	4	65	+282.679%
2024-06-03	30.0000	30.0000	30.0000	30.0000	-4.641%	1	63	+374.267%
2024-05-31	30.0000	31.4600	29.4200	31.4600	+3.148%	124	63	+352.257%
2024-05-30	30.5000	30.5000	30.5000	30.5000	-11.182%	1	41	+366.492%
2024-05-28	34.1600	34.3400	33.6800	34.3400	+2.661%	9	41	+314.327%
2024-05-24	33.7000	33.7000	33.4500	33.4500	+25.375%	4	40	+325.351%
2024-04-30	26.3800	26.6800	26.3700	26.6800	-1.185%	14	40	+433.283%
2024-04-25	24.6700	27.0000	24.6700	27.0000	-1.135%	2	54	+426.963%

.dark-mode .lPLCNh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lPLCNh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C625SPY Dec 18 2026 625.00 Call (SPY261218C00625000)option OPRA

SPY20261218C625
SPY Dec 18 2026 625.00 Call (SPY261218C00625000)
option OPRA