Dark

SPY20261218C630
SPY Dec 18 2026 630.00 Call (SPY261218C00630000)
option OPRA

EOD

Sep 9, 2026

140.97-5.926%(-8.88)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	141.1800	141.1800	140.9700	140.9700	-5.926%	6	905	0.000%
2026-09-04	149.8500	149.8500	149.8500	149.8500	-1.291%	8	907	-5.926%
2026-09-03	147.0400	151.8100	147.0400	151.8100	+8.004%	2	907	-7.141%
2026-09-01	141.1300	141.1300	140.5600	140.5600	-3.976%	2	908	+0.292%
2026-08-25	146.3800	146.3800	146.3800	146.3800	-5.329%	1	910	-3.696%
2026-08-17	155.9000	155.9000	154.6200	154.6200	+0.403%	2	910	-8.828%
2026-08-12	154.0000	154.0000	154.0000	154.0000	-0.965%	1	912	-8.461%
2026-08-10	155.5000	155.5000	155.5000	155.5000	+0.823%	1	912	-9.344%
2026-08-07	154.3000	154.4200	154.2300	154.2300	-2.460%	66	912	-8.598%
2026-08-05	157.8300	158.1200	157.8300	158.1200	+11.619%	31	881	-10.846%
2026-08-03	137.9300	141.6600	137.9300	141.6600	+7.612%	7	912	-0.487%
2026-07-31	131.6400	131.6400	131.6400	131.6400	+2.948%	1	912	+7.088%
2026-07-27	127.8700	127.8700	127.8700	127.8700	-5.519%	400	912	+10.245%
2026-07-22	135.3400	135.3400	135.3400	135.3400	-1.714%	2	512	+4.160%
2026-07-16	137.7000	137.7000	137.7000	137.7000	-1.177%	1	512	+2.375%
2026-07-13	139.3400	139.3400	139.3400	139.3400	+4.909%	3	513	+1.170%
2026-07-08	132.8200	132.8200	132.8200	132.8200	-1.891%	3	515	+6.136%
2026-07-07	135.3800	135.3800	135.3800	135.3800	-1.513%	1	518	+4.129%
2026-07-06	137.4600	137.4600	137.4600	137.4600	+5.172%	1	519	+2.553%
2026-06-29	127.3900	130.7000	127.3900	130.7000	+5.702%	3	518	+7.858%
2026-06-26	123.6500	123.6500	123.6500	123.6500	-8.900%	1	521	+14.007%
2026-06-22	135.0000	135.7300	135.0000	135.7300	-6.082%	2	521	+3.861%
2026-06-15	141.6100	144.5200	141.6000	144.5200	+17.362%	3	518	-2.456%
2026-06-10	123.1400	123.1400	123.1400	123.1400	-8.853%	5	518	+14.479%
2026-06-09	135.1000	135.1000	135.1000	135.1000	+2.348%	10	518	+4.345%
2026-06-05	141.8100	141.8100	132.0000	132.0000	-8.346%	12	528	+6.795%
2026-06-04	143.7000	144.0200	143.7000	144.0200	+2.164%	35	521	-2.118%
2026-05-28	140.6700	140.9700	140.6700	140.9700	+0.693%	28	496	0.000%
2026-05-27	140.0000	140.0000	140.0000	140.0000	+0.215%	1	494	+0.693%
2026-05-26	140.0200	140.0200	139.7000	139.7000	+1.188%	8	495	+0.909%
2026-05-22	138.0600	138.0600	138.0600	138.0600	+3.416%	5	503	+2.108%
2026-05-20	133.5000	133.5000	133.5000	133.5000	+4.837%	6	508	+5.596%
2026-05-19	127.8800	127.9100	127.3400	127.3400	-1.470%	7	517	+10.704%
2026-05-18	130.1100	130.1100	128.4100	129.2400	-9.184%	5	517	+9.076%
2026-05-14	142.3100	142.3100	142.3100	142.3100	+8.253%	2	517	-0.942%
2026-05-13	131.4600	131.4600	131.4600	131.4600	+0.343%	1	519	+7.234%
2026-05-12	131.0100	131.0100	131.0100	131.0100	-1.858%	1	519	+7.602%
2026-05-11	132.2800	133.4900	132.2800	133.4900	+1.498%	6	519	+5.603%
2026-05-08	131.8000	131.8000	131.5200	131.5200	+3.936%	11	514	+7.185%
2026-05-07	126.5400	126.5400	126.5400	126.5400	-0.675%	5	524	+11.404%
2026-05-06	127.1700	127.4000	126.7700	127.4000	+6.933%	5	519	+10.651%
2026-05-01	118.7300	119.1400	118.7300	119.1400	+3.152%	2	521	+18.323%
2026-04-30	113.4600	115.5000	113.4600	115.5000	+2.032%	2	521	+22.052%
2026-04-27	112.5000	113.2000	112.0800	113.2000	+1.234%	17	523	+24.532%
2026-04-24	111.8200	111.8200	111.8200	111.8200	+3.050%	1	527	+26.069%
2026-04-23	109.6400	110.7100	108.5100	108.5100	-0.668%	74	527	+29.914%
2026-04-22	109.4400	109.4400	109.2400	109.2400	+4.217%	2	586	+29.046%
2026-04-21	109.8400	109.8400	104.8200	104.8200	-2.881%	2	590	+34.488%
2026-04-20	108.7400	108.7400	107.9300	107.9300	-1.721%	4	590	+30.612%
2026-04-17	106.6500	109.8200	106.6500	109.8200	+7.656%	142	589	+28.365%
2026-04-16	103.4500	103.4500	102.0100	102.0100	+2.020%	2	587	+38.192%
2026-04-15	98.4500	100.0000	98.4500	99.9900	+3.940%	13	589	+40.984%
2026-04-14	92.2000	96.2000	92.2000	96.2000	+6.889%	12	599	+46.538%
2026-04-13	87.7800	90.0000	87.4500	90.0000	+4.688%	3	610	+56.633%
2026-04-10	84.7100	86.7900	84.7100	85.9700	+0.221%	21	609	+63.976%
2026-04-09	82.6200	85.8300	82.6200	85.7800	+2.965%	6	628	+64.339%
2026-04-08	82.2600	83.3100	82.0900	83.3100	+19.595%	11	632	+69.211%
2026-04-07	69.2700	70.6200	69.1700	69.6600	-1.943%	11	640	+102.369%
2026-04-06	71.0400	71.0400	71.0400	71.0400	-1.552%	1	638	+98.438%
2026-04-01	72.1600	72.1600	72.1600	72.1600	+6.478%	22	637	+95.358%
2026-03-31	60.9500	67.7700	60.9500	67.7700	+18.087%	10	648	+108.012%
2026-03-30	62.1300	62.1300	56.3000	57.3900	-2.729%	22	654	+145.635%
2026-03-27	64.5200	64.5200	59.0000	59.0000	-11.131%	13	642	+138.932%
2026-03-26	69.8600	69.9300	66.1500	66.3900	-10.223%	17	635	+112.336%
2026-03-25	73.6900	74.1500	73.6900	73.9500	+2.908%	5	623	+90.629%
2026-03-24	71.3400	72.3800	71.3400	71.8600	-1.575%	11	621	+96.173%
2026-03-23	75.8200	75.8200	73.0100	73.0100	+6.615%	7	611	+93.083%
2026-03-20	70.1300	70.1300	68.4200	68.4800	-7.459%	18	611	+105.856%
2026-03-19	73.8400	74.0000	73.8400	74.0000	-5.840%	3	608	+90.500%
2026-03-18	80.5000	80.5000	78.5900	78.5900	-3.547%	3	608	+79.374%
2026-03-16	81.3700	81.4800	81.3700	81.4800	+2.749%	2	607	+73.012%
2026-03-13	79.3000	79.3000	79.3000	79.3000	-6.772%	2	607	+77.768%
2026-03-11	85.1700	85.1700	85.0600	85.0600	-0.503%	2	605	+65.730%
2026-03-10	85.4900	85.4900	85.4900	85.4900	-2.475%	150	604	+64.896%
2026-03-09	83.9900	87.6600	83.9900	87.6600	+2.407%	3	754	+60.815%
2026-03-06	84.5300	85.6000	84.5300	85.6000	+1.075%	12	847	+64.685%
2026-03-03	87.1400	87.1400	84.6900	84.6900	-8.641%	10	837	+66.454%
2026-02-27	92.7000	92.7000	92.7000	92.7000	-1.109%	1	839	+52.071%
2026-02-23	93.7400	93.7400	93.7400	93.7400	+5.993%	1	840	+50.384%
2026-02-17	91.0100	91.0100	88.4400	88.4400	-2.438%	3	841	+59.396%
2026-02-13	90.0000	92.0200	89.4600	90.6500	-8.885%	14	842	+55.510%
2026-02-11	102.7500	103.1800	99.4900	99.4900	-2.918%	107	842	+41.693%
2026-02-10	102.4800	102.4800	102.4800	102.4800	+0.254%	1	844	+37.559%
2026-02-09	99.1600	102.2200	99.1600	102.2200	+4.573%	8	843	+37.908%
2026-02-06	95.0300	97.7500	95.0300	97.7500	+9.585%	2	842	+44.215%
2026-02-05	89.0100	89.2000	89.0100	89.2000	-4.599%	2	842	+58.038%
2026-02-04	98.5000	98.5000	93.5000	93.5000	-2.094%	2	842	+50.770%
2026-02-03	97.3600	97.3600	95.5000	95.5000	-6.974%	2	842	+47.613%
2026-02-02	102.6600	102.6600	102.6600	102.6600	+3.613%	1	843	+37.317%
2026-01-30	98.8600	99.0800	98.8600	99.0800	-1.784%	2	843	+42.279%
2026-01-29	97.7200	100.8800	96.4700	100.8800	-2.475%	19	842	+39.740%
2026-01-28	104.5400	104.6200	103.4300	103.4400	-0.048%	7	830	+36.282%
2026-01-27	103.9300	103.9300	103.4900	103.4900	+1.760%	3	827	+36.216%
2026-01-26	101.7000	101.7000	101.7000	101.7000	+6.593%	1	825	+38.614%
2026-01-21	92.0400	95.4100	92.0400	95.4100	+5.344%	2	824	+47.752%
2026-01-20	91.3500	91.3500	90.5700	90.5700	-11.725%	3	824	+55.648%
2026-01-16	101.8600	102.6000	101.8600	102.6000	+1.383%	4	825	+37.398%
2026-01-15	103.5000	103.6100	101.2000	101.2000	+1.200%	3	825	+39.298%
2026-01-14	100.0000	100.0000	100.0000	100.0000	-3.809%	1	825	+40.970%
2026-01-12	103.0300	103.9600	103.0300	103.9600	+2.646%	2	824	+35.600%
2026-01-09	102.5000	102.5000	101.2800	101.2800	+1.789%	2	823	+39.188%
2026-01-08	99.5800	99.6400	99.4200	99.5000	-0.500%	6	824	+41.678%
2026-01-07	101.6200	102.1400	100.0000	100.0000	+1.492%	75	819	+40.970%
2026-01-05	99.0300	99.3000	98.5300	98.5300	+0.438%	25	752	+43.073%
2025-12-29	98.5000	98.5000	98.0000	98.1000	-2.659%	3	755	+43.700%
2025-12-26	101.1000	101.1000	100.7800	100.7800	+1.450%	3	754	+39.879%
2025-12-23	98.3700	99.3400	98.3700	99.3400	+2.233%	151	756	+41.907%
2025-12-22	95.2000	97.1700	95.2000	97.1700	+3.153%	2	605	+45.076%
2025-12-19	93.9700	94.2000	93.9700	94.2000	+3.653%	7	606	+49.650%
2025-12-18	90.0000	90.8800	90.0000	90.8800	-3.319%	2	607	+55.117%
2025-12-16	93.0900	94.0000	89.1500	94.0000	-0.687%	6	606	+49.968%
2025-12-15	98.0000	98.0000	94.6500	94.6500	-1.097%	2	605	+48.938%
2025-12-12	95.7000	98.0000	95.7000	95.7000	-5.351%	3	605	+47.304%
2025-12-11	100.9300	101.1200	100.8800	101.1100	-0.892%	24	604	+39.422%
2025-12-10	99.5500	102.0200	99.5500	102.0200	+2.822%	3	585	+38.179%
2025-12-09	99.2200	99.2200	99.2200	99.2200	+1.421%	10	585	+42.078%
2025-12-08	98.2500	98.2500	97.5500	97.8300	-3.215%	6	585	+44.097%
2025-12-05	101.0800	101.0800	101.0800	101.0800	+2.744%	2	583	+39.464%
2025-12-04	98.4900	98.4900	98.3700	98.3800	-0.996%	4	583	+43.291%
2025-12-03	97.5800	99.3700	97.5700	99.3700	+2.443%	34	583	+41.864%
2025-12-02	97.0000	97.2500	97.0000	97.0000	+0.124%	4	553	+45.330%
2025-12-01	97.3200	97.3200	96.0300	96.8800	-1.943%	14	552	+45.510%
2025-11-28	98.8000	98.8000	98.8000	98.8000	+1.761%	2	554	+42.682%
2025-11-26	95.6200	98.2100	95.6200	97.0900	+5.395%	10	556	+45.195%
2025-11-25	89.0000	92.6000	89.0000	92.1200	+3.517%	10	556	+53.029%
2025-11-24	89.4600	89.5000	88.5900	88.9900	+4.978%	6	552	+58.411%
2025-11-21	81.3800	84.7700	79.8900	84.7700	+1.484%	21	548	+66.297%
2025-11-20	94.4700	94.8100	83.5300	83.5300	-2.861%	51	564	+68.766%
2025-11-19	86.0300	86.0400	85.9900	85.9900	-0.197%	3	516	+63.938%
2025-11-18	87.9900	87.9900	83.7000	86.1600	-2.091%	25	516	+63.614%
2025-11-17	90.6400	93.2000	87.3100	88.0000	-2.902%	22	524	+60.193%
2025-11-14	91.2300	91.2300	90.6300	90.6300	-3.194%	6	533	+55.545%
2025-11-13	98.2400	98.2400	93.4500	93.6200	-5.396%	27	536	+50.577%
2025-11-11	98.9600	98.9600	98.9600	98.9600	-1.835%	14	544	+42.451%
2025-11-10	98.4500	100.8100	98.4500	100.8100	+12.536%	23	544	+39.837%
2025-11-07	89.5800	89.5800	89.5800	89.5800	-3.677%	1	534	+57.368%
2025-11-06	97.5000	97.5000	93.0000	93.0000	-7.738%	2	534	+51.581%
2025-11-04	100.8000	100.8000	100.8000	100.8000	-3.123%	1	534	+39.851%
2025-11-03	103.4400	104.0500	103.4400	104.0500	+1.098%	2	534	+35.483%
2025-10-30	103.5400	103.5400	102.9200	102.9200	-2.445%	2	534	+36.970%
2025-10-29	105.5000	105.5000	105.5000	105.5000	+0.639%	3	533	+33.621%
2025-10-28	103.8600	104.8300	103.8600	104.8300	+7.994%	5	533	+34.475%
2025-10-24	96.8900	97.1000	96.1800	97.0700	+6.320%	18	533	+45.225%
2025-10-23	90.9600	91.3000	90.9500	91.3000	-1.839%	3	543	+54.403%
2025-10-21	91.9800	93.0100	91.9800	93.0100	+0.011%	14	543	+51.564%
2025-10-20	91.0000	93.0300	91.0000	93.0000	+6.897%	26	543	+51.581%
2025-10-16	87.0000	87.0000	87.0000	87.0000	-5.946%	1	550	+62.034%
2025-10-15	92.5000	92.5000	92.5000	92.5000	+5.618%	10	550	+52.400%
2025-10-14	88.6200	88.6200	87.5800	87.5800	0.000%	2	550	+60.961%
2025-10-13	87.5800	87.5800	87.5800	87.5800	+5.214%	2	550	+60.961%
2025-10-10	94.9500	94.9500	83.2400	83.2400	-10.887%	11	550	+69.354%
2025-10-09	95.7000	95.7000	92.8500	93.4100	-1.756%	3	549	+50.915%
2025-10-08	92.9400	95.0800	92.9400	95.0800	+0.327%	3	549	+48.265%
2025-10-06	94.6000	94.7700	94.6000	94.7700	+1.838%	6	549	+48.750%
2025-10-03	93.5700	95.0000	93.0600	93.0600	+0.692%	8	549	+51.483%
2025-10-02	92.1000	92.4200	92.1000	92.4200	+1.706%	7	549	+52.532%
2025-10-01	90.8700	90.8700	90.8700	90.8700	+6.743%	1	545	+55.134%
2025-09-26	85.1300	85.1300	85.1300	85.1300	+1.466%	16	544	+65.594%
2025-09-25	84.7400	84.7400	83.9000	83.9000	-3.784%	12	560	+68.021%
2025-09-24	88.8300	88.8300	87.2000	87.2000	-1.469%	9	558	+61.663%
2025-09-23	90.8400	90.8400	87.9100	88.5000	-2.544%	38	558	+59.288%
2025-09-22	87.2500	91.0000	87.2500	90.8100	+6.136%	10	565	+55.236%
2025-09-18	86.9000	86.9000	85.5600	85.5600	+2.775%	11	572	+64.762%
2025-09-17	82.8400	83.2500	82.8400	83.2500	-0.975%	2	571	+69.333%
2025-09-16	83.7200	84.0700	83.7200	84.0700	+0.143%	5	570	+67.682%
2025-09-15	83.5500	84.0100	83.5500	83.9500	+3.540%	14	570	+67.921%
2025-09-12	81.2000	81.2000	81.0800	81.0800	+0.284%	4	575	+73.865%
2025-09-11	80.8500	80.8500	80.8500	80.8500	+3.854%	1	576	+74.360%
2025-09-10	78.3000	78.3000	77.8500	77.8500	+4.287%	2	576	+81.079%
2025-09-09	74.6500	74.6500	74.6500	74.6500	+0.892%	2	575	+88.841%
2025-09-08	74.8200	74.8200	73.9900	73.9900	+1.732%	5	575	+90.526%
2025-09-05	72.7300	72.7300	72.7300	72.7300	-2.598%	1	577	+93.826%
2025-09-04	74.1200	74.6900	73.9900	74.6700	+4.361%	6	577	+88.791%
2025-09-03	71.5500	71.5500	71.5500	71.5500	+2.581%	1	578	+97.023%
2025-09-02	69.3000	69.7500	67.5000	69.7500	-4.124%	3	579	+102.108%
2025-08-29	72.7500	72.7500	72.7500	72.7500	-3.476%	1	579	+93.773%
2025-08-28	73.9700	75.3700	73.9700	75.3700	+3.715%	7	579	+87.037%
2025-08-27	72.6700	72.6700	72.6700	72.6700	+1.636%	1	573	+93.987%
2025-08-26	71.8500	71.8500	71.5000	71.5000	+4.319%	6	574	+97.161%
2025-08-21	68.5400	68.5400	68.5400	68.5400	+1.391%	1	568	+105.676%
2025-08-20	66.8000	67.7000	66.7800	67.6000	-3.882%	6	568	+108.536%
2025-08-19	70.3300	70.3300	70.3300	70.3300	-2.940%	1	565	+100.441%
2025-08-18	72.4600	72.4600	72.4600	72.4600	-1.455%	1	564	+94.549%
2025-08-15	73.7800	73.7800	72.9700	73.5300	0.000%	4	564	+91.718%
2025-08-14	73.5300	73.5300	73.5300	73.5300	+1.617%	3	563	+91.718%
2025-08-12	69.1100	72.4000	69.1100	72.3600	+6.678%	107	566	+94.818%
2025-08-11	68.7200	68.8400	67.8300	67.8300	-1.295%	5	593	+107.828%
2025-08-08	67.7800	68.9100	67.7800	68.7200	+6.444%	33	596	+105.137%
2025-08-07	67.7000	67.7000	64.3900	64.5600	-2.093%	5	614	+118.355%
2025-08-06	64.4400	65.9400	64.2600	65.9400	+4.584%	92	612	+113.785%
2025-08-05	65.6500	65.6500	63.0500	63.0500	-2.595%	38	581	+123.584%
2025-08-04	61.6500	64.7500	61.6500	64.7300	+8.335%	64	568	+117.782%
2025-08-01	60.7900	61.2500	59.5300	59.7500	-11.086%	58	575	+135.933%
2025-07-31	71.8000	71.8000	67.2000	67.2000	-1.408%	3	613	+109.777%
2025-07-30	70.0300	70.0300	68.1600	68.1600	-1.588%	9	613	+106.822%
2025-07-29	71.2900	71.2900	69.2600	69.2600	-1.325%	4	613	+103.537%
2025-07-28	71.3900	71.3900	70.0000	70.1900	-1.266%	11	613	+100.841%
2025-07-25	69.5300	71.0900	69.5300	71.0900	+2.583%	17	611	+98.298%
2025-07-24	69.6000	70.1500	69.0000	69.3000	+2.880%	54	603	+103.420%
2025-07-23	66.3000	67.7100	66.3000	67.3600	+1.906%	5	608	+109.279%
2025-07-22	64.7500	66.1000	64.7500	66.1000	-0.030%	10	612	+113.268%
2025-07-21	66.5000	67.3500	65.9700	66.1200	+2.274%	88	616	+113.203%
2025-07-18	65.5500	65.5500	64.4600	64.6500	-1.373%	11	628	+118.051%
2025-07-17	63.9200	65.5500	63.9200	65.5500	+3.949%	11	626	+115.057%
2025-07-16	62.0000	63.0600	62.0000	63.0600	+0.175%	2	626	+123.549%
2025-07-15	64.0900	64.0900	62.5300	62.9500	-0.710%	24	625	+123.940%
2025-07-14	62.3200	63.4000	62.3200	63.4000	+0.253%	6	627	+122.350%
2025-07-11	62.5000	63.2400	62.5000	63.2400	-1.434%	2	623	+122.913%
2025-07-10	62.4000	64.1600	62.4000	64.1600	+1.987%	18	623	+119.716%
2025-07-09	63.3000	63.3000	62.9100	62.9100	+3.470%	9	626	+124.082%
2025-07-08	60.9900	61.0300	60.4000	60.8000	-0.279%	11	626	+131.859%
2025-07-07	62.8300	62.8700	60.5400	60.9700	-5.016%	32	629	+131.212%
2025-07-03	64.6300	64.8700	64.1600	64.1900	+7.467%	26	596	+119.614%
2025-07-02	58.5300	60.0300	58.5300	59.7300	+1.444%	13	596	+136.012%
2025-07-01	58.3700	58.8800	58.3700	58.8800	-0.203%	10	599	+139.419%
2025-06-30	57.7600	59.0000	57.7600	59.0000	+7.920%	2	591	+138.932%
2025-06-27	57.8800	57.8800	54.6700	54.6700	-0.383%	4	589	+157.856%
2025-06-26	53.8400	54.8800	53.8400	54.8800	+5.701%	59	585	+156.870%
2025-06-25	52.7800	52.7800	51.9200	51.9200	-1.010%	7	545	+171.514%
2025-06-24	51.8200	52.7700	51.5500	52.4500	+7.789%	7	541	+168.770%
2025-06-20	48.6600	48.6600	48.6600	48.6600	+3.797%	2	542	+189.704%
2025-06-18	47.6500	48.2000	46.8800	46.8800	-1.925%	28	559	+200.704%
2025-06-17	49.3000	49.3000	47.1000	47.8000	-5.159%	29	559	+194.916%
2025-06-16	49.6000	50.4000	49.6000	50.4000	+4.760%	6	540	+179.702%
2025-06-13	48.6400	48.6400	48.1100	48.1100	-5.980%	6	541	+193.016%
2025-06-12	51.1700	51.1700	51.1700	51.1700	+0.333%	1	541	+175.493%
2025-06-11	51.4300	51.4300	51.0000	51.0000	+0.910%	6	541	+176.412%
2025-06-10	50.4500	50.5400	50.4500	50.5400	+2.370%	3	545	+178.928%
2025-06-09	49.8100	49.8100	49.1500	49.3700	-0.142%	5	542	+185.538%
2025-06-06	49.9300	50.0300	49.4400	49.4400	+5.709%	22	540	+185.133%
2025-06-05	48.4700	48.4700	46.7700	46.7700	-3.348%	2	537	+201.411%
2025-06-04	48.4200	48.5100	48.3000	48.3900	+0.813%	10	538	+191.321%
2025-06-03	47.6500	48.8900	47.6500	48.0000	+5.125%	28	538	+193.688%
2025-06-02	45.6600	45.6600	45.6600	45.6600	+4.128%	1	542	+208.739%
2025-05-30	44.1200	44.3000	42.6100	43.8500	-2.642%	44	542	+221.482%
2025-05-29	44.7400	45.0400	44.6000	45.0400	-0.771%	16	542	+212.988%
2025-05-28	46.3300	46.3300	45.0000	45.3900	+0.398%	10	526	+210.575%
2025-05-27	43.2600	45.2600	43.2600	45.2100	+13.365%	9	519	+211.812%
2025-05-23	39.8800	39.8800	39.8800	39.8800	-4.570%	4	513	+253.485%
2025-05-22	42.0200	43.5200	41.7900	41.7900	-10.226%	43	513	+237.330%
2025-05-21	46.9100	46.9200	46.5500	46.5500	-1.021%	23	523	+202.836%
2025-05-20	48.0900	48.0900	46.4100	47.0300	-3.310%	5	521	+199.745%
2025-05-19	45.7700	48.6400	45.7700	48.6400	+0.704%	4	522	+189.823%
2025-05-16	45.9100	48.3000	45.9100	48.3000	+9.499%	4	522	+191.863%
2025-05-15	44.1100	44.1100	44.1100	44.1100	-0.068%	1	523	+219.587%
2025-05-14	44.3400	44.7800	44.1400	44.1400	-1.758%	4	524	+219.370%
2025-05-13	42.2300	44.9300	42.2300	44.9300	+12.804%	39	525	+213.755%
2025-05-12	40.5700	40.8700	39.8300	39.8300	+15.920%	25	531	+253.929%
2025-05-09	35.0700	35.1000	34.3600	34.3600	-6.757%	6	532	+310.274%
2025-05-08	36.9000	37.4500	36.7400	36.8500	+14.833%	10	533	+282.551%
2025-05-07	33.4600	33.4600	32.0900	32.0900	-11.646%	25	531	+339.296%
2025-05-02	34.5900	36.3200	34.5900	36.3200	+9.894%	54	525	+288.133%
2025-05-01	31.7500	33.0800	31.7500	33.0500	+16.743%	15	524	+326.536%
2025-04-30	25.4200	28.3100	25.4200	28.3100	-3.181%	3	516	+397.951%
2025-04-29	28.6300	29.2400	28.5500	29.2400	+7.937%	12	516	+382.114%
2025-04-28	27.7000	27.7000	26.0000	27.0900	-2.694%	41	515	+420.377%
2025-04-25	27.4000	28.0300	26.8200	27.8400	+5.017%	38	503	+406.358%
2025-04-24	24.2000	27.0800	24.2000	26.5100	+9.320%	35	501	+431.762%
2025-04-23	25.1900	26.7300	24.2500	24.2500	+11.958%	38	472	+481.320%
2025-04-22	20.2300	21.6600	20.1700	21.6600	+30.012%	10	446	+550.831%
2025-04-21	17.1000	17.1000	16.6600	16.6600	-23.367%	6	440	+746.158%
2025-04-17	21.7100	21.7400	21.5000	21.7400	+6.516%	26	442	+548.436%
2025-04-16	20.4100	20.4100	20.4100	20.4100	-18.393%	1	442	+590.691%
2025-04-15	25.3700	25.3700	24.6700	25.0100	-1.458%	20	441	+463.655%
2025-04-14	27.0400	27.0400	25.3800	25.3800	+0.674%	25	436	+455.437%
2025-04-11	24.7400	25.2100	24.7400	25.2100	+11.895%	4	443	+459.183%
2025-04-10	22.2400	22.6400	19.6800	22.5300	-18.073%	51	441	+525.699%
2025-04-09	14.1600	27.5000	13.8800	27.5000	+128.027%	47	401	+412.618%
2025-04-08	17.5000	18.9500	12.0600	12.0600	-13.857%	152	403	+1,068.905%
2025-04-07	10.1000	15.1000	10.1000	14.0000	-6.791%	213	379	+906.929%
2025-04-04	17.6400	17.6400	14.9500	15.0200	-33.628%	16	375	+838.549%
2025-04-03	25.0000	25.0000	22.6300	22.6300	-28.724%	39	372	+522.934%
2025-04-02	31.7500	31.7500	31.7500	31.7500	+8.510%	1	338	+344.000%
2025-04-01	31.2300	31.2300	28.8000	29.2600	-1.349%	5	338	+381.784%
2025-03-31	28.6500	29.6700	28.6500	29.6600	-15.882%	6	337	+375.287%
2025-03-27	35.2600	35.2600	35.2600	35.2600	-4.831%	1	341	+299.801%
2025-03-26	37.1400	37.1400	37.0500	37.0500	-1.068%	4	341	+280.486%
2025-03-25	37.6000	37.6000	37.4100	37.4500	+0.080%	29	345	+276.422%
2025-03-24	37.4200	37.4200	37.4200	37.4200	+13.600%	1	344	+276.724%
2025-03-20	34.5100	34.5100	32.9400	32.9400	-6.154%	6	345	+327.960%
2025-03-19	33.0000	36.0800	33.0000	35.1000	+3.969%	24	339	+301.624%
2025-03-18	33.7600	33.7600	33.7600	33.7600	-5.961%	1	333	+317.565%
2025-03-17	33.7300	35.9000	33.7300	35.9000	+7.100%	4	333	+292.674%
2025-03-14	32.6700	33.5200	32.6700	33.5200	+17.408%	16	330	+320.555%
2025-03-13	31.9400	31.9400	28.5500	28.5500	-11.637%	24	321	+393.765%
2025-03-12	34.9300	34.9300	32.3100	32.3100	-2.150%	2	321	+336.305%
2025-03-11	33.2200	34.6400	31.3400	33.0200	-1.403%	48	321	+326.923%
2025-03-10	35.3800	35.3800	33.4900	33.4900	-8.347%	4	312	+320.932%
2025-03-07	36.5400	36.5400	36.5400	36.5400	-12.751%	2	309	+285.796%
2025-03-05	41.6100	41.8800	41.6100	41.8800	-7.550%	2	308	+236.605%
2025-03-04	43.2600	45.3000	40.1200	45.3000	-11.627%	11	307	+211.192%
2025-03-03	51.2600	51.2600	51.2600	51.2600	+7.916%	1	308	+175.010%
2025-02-28	46.9000	47.5000	46.9000	47.5000	+0.849%	4	309	+196.779%
2025-02-27	47.4100	47.8900	47.1000	47.1000	-8.739%	13	308	+199.299%
2025-02-25	53.2000	53.2000	51.6100	51.6100	-5.493%	21	318	+173.145%
2025-02-24	56.2500	56.2500	54.6100	54.6100	-15.294%	4	337	+158.140%
2025-02-19	64.4700	64.4700	64.4700	64.4700	+4.880%	1	336	+118.660%
2025-02-13	61.4700	61.4700	61.4700	61.4700	+2.450%	1	335	+129.331%
2025-02-10	60.0000	60.0000	60.0000	60.0000	+3.448%	1	335	+134.950%
2025-02-05	57.1200	58.0000	56.5400	58.0000	-0.990%	3	335	+143.052%
2025-02-03	58.4600	59.0000	58.4000	58.5800	-0.712%	32	335	+140.645%
2025-01-31	64.7100	64.7100	59.0000	59.0000	-2.656%	24	361	+138.932%
2025-01-30	62.0000	62.0000	59.9700	60.6100	+1.067%	31	358	+132.585%
2025-01-29	58.7400	60.1100	58.7400	59.9700	-3.149%	26	358	+135.068%
2025-01-28	59.1100	62.0000	59.1100	61.9200	+7.650%	3	384	+127.665%
2025-01-27	57.9900	57.9900	57.3500	57.5200	-11.711%	11	385	+145.080%
2025-01-24	65.1500	65.1500	65.1500	65.1500	+1.369%	2	388	+116.378%
2025-01-22	64.5000	64.5000	64.2700	64.2700	+7.854%	3	389	+119.340%
2025-01-21	59.5900	59.5900	59.5900	59.5900	+3.437%	1	390	+136.567%
2025-01-17	58.2200	58.2200	57.6100	57.6100	+6.409%	4	392	+144.697%
2025-01-15	54.1400	54.1400	54.1400	54.1400	+8.912%	1	392	+160.380%
2025-01-14	49.1700	49.7100	49.1700	49.7100	+3.390%	8	391	+183.585%
2025-01-13	46.7800	48.8300	46.7800	48.0800	-9.760%	80	383	+193.199%
2025-01-08	53.2800	53.2800	53.2800	53.2800	-8.296%	9	315	+164.583%
2025-01-06	59.0200	59.3900	58.1000	58.1000	+6.801%	15	315	+142.633%
2025-01-03	53.5700	55.1100	53.5700	54.4000	+4.817%	94	301	+159.136%
2024-12-31	51.9000	51.9000	51.9000	51.9000	-12.183%	4	258	+171.618%
2024-12-23	59.1000	59.1000	59.1000	59.1000	-0.488%	1	258	+138.528%
2024-12-20	53.3500	59.7100	53.3500	59.3900	+6.167%	8	258	+137.363%
2024-12-19	57.9000	57.9000	55.9400	55.9400	-0.107%	14	254	+152.002%
2024-12-18	56.0000	56.0000	56.0000	56.0000	-17.270%	1	261	+151.732%
2024-12-16	66.8200	67.6900	66.5000	67.6900	+4.428%	18	261	+108.258%
2024-12-13	64.1300	64.9500	64.0700	64.8200	-0.108%	34	269	+117.479%
2024-12-11	64.8900	64.8900	64.8900	64.8900	-0.628%	1	255	+117.245%
2024-12-09	65.2100	65.3000	64.8900	65.3000	-1.061%	16	255	+115.881%
2024-12-06	67.6000	67.6000	66.0000	66.0000	+0.137%	46	247	+113.591%
2024-12-04	65.9100	65.9100	65.9100	65.9100	+4.008%	4	252	+113.883%
2024-12-03	63.2100	63.9000	63.2100	63.3700	+1.832%	4	248	+122.455%
2024-11-25	63.0000	63.0000	62.0100	62.2300	+7.293%	4	251	+126.531%
2024-11-21	57.9000	58.0000	57.9000	58.0000	+4.505%	8	254	+143.052%
2024-11-20	55.9400	55.9400	55.5000	55.5000	+2.645%	2	254	+154.000%
2024-11-15	54.9900	54.9900	54.0700	54.0700	-10.790%	4	255	+160.718%
2024-11-14	61.2000	61.2000	60.6100	60.6100	-3.410%	19	254	+132.585%
2024-11-13	61.0000	62.7500	61.0000	62.7500	-0.743%	4	267	+124.653%
2024-11-12	63.2500	63.2500	61.0000	63.2200	+1.558%	15	266	+122.983%
2024-11-11	62.9000	62.9000	62.2500	62.2500	+0.403%	4	272	+126.458%
2024-11-08	59.6100	62.0800	59.6100	62.0000	+5.640%	48	271	+127.371%
2024-11-07	58.6900	58.6900	58.6900	58.6900	+3.968%	1	274	+140.194%
2024-11-06	54.9900	56.8000	54.8300	56.4500	+18.220%	10	275	+149.725%
2024-11-05	47.0300	47.7500	47.0300	47.7500	+8.523%	8	274	+195.225%
2024-10-31	45.7400	45.7900	44.0000	44.0000	-13.759%	26	274	+220.386%
2024-10-30	51.9000	51.9000	51.0200	51.0200	+0.374%	6	290	+176.303%
2024-10-28	50.8300	50.8300	50.8300	50.8300	-0.314%	2	290	+177.336%
2024-10-25	50.9800	50.9900	50.9800	50.9900	+3.870%	8	290	+176.466%
2024-10-24	49.0300	49.0900	48.9600	49.0900	+0.801%	8	290	+187.166%
2024-10-23	49.1000	49.1000	48.7000	48.7000	-6.562%	5	292	+189.466%
2024-10-22	50.8400	52.4800	50.8400	52.1200	+1.204%	18	290	+170.472%
2024-10-21	51.5000	51.5000	51.5000	51.5000	-1.661%	1	274	+173.728%
2024-10-18	52.5100	52.5100	52.0900	52.3700	-1.002%	26	273	+169.181%
2024-10-17	52.9000	52.9000	52.9000	52.9000	+2.084%	1	274	+166.484%
2024-10-16	50.7000	52.1700	50.5500	51.8200	+1.508%	35	274	+172.038%
2024-10-15	52.0000	52.0000	51.0500	51.0500	-3.806%	4	270	+176.141%
2024-10-14	53.0700	53.0700	53.0700	53.0700	+5.907%	1	270	+165.630%
2024-10-11	50.7100	50.8600	50.1100	50.1100	+2.474%	40	271	+181.321%
2024-10-09	48.9000	48.9000	48.9000	48.9000	+9.152%	5	267	+188.282%
2024-10-07	45.8400	45.8400	44.8000	44.8000	+4.943%	10	262	+214.665%
2024-10-03	42.6900	42.6900	42.6900	42.6900	+1.281%	1	261	+230.218%
2024-10-01	42.1500	42.1500	42.1500	42.1500	-4.205%	1	260	+234.448%
2024-09-30	44.0000	44.0000	44.0000	44.0000	-2.092%	1	260	+220.386%
2024-09-27	44.9800	44.9800	44.9400	44.9400	+4.197%	4	260	+213.685%
2024-09-26	43.1300	43.1300	43.1300	43.1300	+1.482%	1	258	+226.849%
2024-09-25	42.6200	42.6200	42.1300	42.5000	+0.473%	7	258	+231.694%
2024-09-24	42.3000	42.3000	42.3000	42.3000	+5.407%	7	256	+233.262%
2024-09-20	39.9200	40.1300	39.9200	40.1300	-5.576%	42	250	+251.283%
2024-09-19	40.6000	42.7900	40.6000	42.5000	+10.275%	41	234	+231.694%
2024-09-17	38.5400	38.5400	38.5400	38.5400	+1.181%	1	231	+265.776%
2024-09-16	37.4300	38.0900	37.2900	38.0900	+0.501%	4	232	+270.097%
2024-09-13	37.9000	37.9000	37.9000	37.9000	+2.989%	2	234	+271.953%
2024-09-12	36.6000	36.8000	36.6000	36.8000	+19.481%	3	234	+283.071%
2024-09-10	30.7500	30.8000	30.7500	30.8000	+8.604%	3	234	+357.695%

.dark-mode .WdmHXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WdmHXg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C630SPY Dec 18 2026 630.00 Call (SPY261218C00630000)option OPRA

SPY20261218C630
SPY Dec 18 2026 630.00 Call (SPY261218C00630000)
option OPRA