Dark

SPY20261218C635
SPY Dec 18 2026 635.00 Call (SPY261218C00635000)
option OPRA

EOD

Sep 9, 2026

136.20-3.102%(-4.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	136.2000	136.2000	136.2000	136.2000	-3.102%	1	1,767	0.000%
2026-09-08	140.5600	140.5600	140.5600	140.5600	-3.395%	1	1,768	-3.102%
2026-09-03	145.5000	145.5000	145.5000	145.5000	+4.301%	4	1,769	-6.392%
2026-09-02	139.5000	139.5000	139.5000	139.5000	+2.205%	5	1,771	-2.366%
2026-09-01	136.1900	136.4900	136.1900	136.4900	-6.953%	2	1,776	-0.212%
2026-08-27	146.6900	146.6900	146.6900	146.6900	-5.361%	28	1,776	-7.151%
2026-08-13	155.0000	155.0000	155.0000	155.0000	+3.127%	3	1,780	-12.129%
2026-08-11	150.3000	150.3000	150.3000	150.3000	+0.515%	5	1,780	-9.381%
2026-08-07	149.6100	149.7200	149.5300	149.5300	+1.860%	68	1,780	-8.915%
2026-08-06	146.8000	146.8000	146.8000	146.8000	-1.615%	1	1,747	-7.221%
2026-08-05	149.7100	149.7100	149.2100	149.2100	-1.081%	5	1,747	-8.719%
2026-08-04	150.8400	150.8400	150.8400	150.8400	+10.191%	1	1,748	-9.706%
2026-08-03	134.6000	136.8900	134.6000	136.8900	+11.429%	7	1,748	-0.504%
2026-07-31	122.8600	122.8600	122.8500	122.8500	+0.335%	2	1,754	+10.867%
2026-07-30	118.2100	122.4400	118.2100	122.4400	+5.027%	7	1,756	+11.238%
2026-07-29	116.9700	116.9700	115.9900	116.5800	-5.104%	5	1,759	+16.830%
2026-07-28	122.9900	122.9900	122.6600	122.8500	-0.154%	4	1,763	+10.867%
2026-07-27	123.0400	123.0400	123.0400	123.0400	+1.989%	500	1,765	+10.696%
2026-07-24	124.2900	124.2900	120.6400	120.6400	+0.500%	4	1,349	+12.898%
2026-07-23	120.0300	120.0500	120.0300	120.0400	-7.498%	8	1,353	+13.462%
2026-07-21	129.7700	129.7700	129.7700	129.7700	-4.916%	2	1,348	+4.955%
2026-07-10	133.8800	136.4800	133.8800	136.4800	+2.825%	3	1,348	-0.205%
2026-07-06	132.8100	132.8100	132.7300	132.7300	-3.909%	2	1,348	+2.614%
2026-06-15	138.1300	138.1300	138.1300	138.1300	+18.303%	6	1,355	-1.397%
2026-06-10	119.3000	119.3000	116.7600	116.7600	-10.802%	2	1,355	+16.650%
2026-06-05	130.9000	130.9000	130.9000	130.9000	-4.453%	1	1,356	+4.049%
2026-05-27	137.0000	137.0000	137.0000	137.0000	+2.003%	1	1,355	-0.584%
2026-05-26	135.8700	135.8700	134.3100	134.3100	-0.275%	2	1,356	+1.407%
2026-05-22	134.6800	134.6800	134.6800	134.6800	+8.464%	3	1,358	+1.129%
2026-05-18	124.1700	124.1700	124.1700	124.1700	-4.697%	1	1,358	+9.688%
2026-05-15	130.2900	130.2900	130.2900	130.2900	-2.921%	2	1,358	+4.536%
2026-05-14	134.2100	134.2100	134.2100	134.2100	-0.037%	1	1,359	+1.483%
2026-05-13	132.3600	134.2600	132.3600	134.2600	+8.248%	4	1,360	+1.445%
2026-05-12	124.0100	124.0300	124.0100	124.0300	-3.200%	2	1,360	+9.812%
2026-05-11	129.6500	129.6500	128.1300	128.1300	+1.185%	8	1,360	+6.298%
2026-05-08	127.2500	127.2500	126.6300	126.6300	+3.304%	7	1,364	+7.557%
2026-05-06	120.0000	123.2400	120.0000	122.5800	+6.749%	95	1,382	+11.111%
2026-05-05	114.8300	114.8300	114.8300	114.8300	+0.657%	1	1,459	+18.610%
2026-05-01	113.9000	114.3500	113.9000	114.0800	+1.857%	18	1,458	+19.390%
2026-04-30	105.9600	112.0000	105.9600	112.0000	+3.140%	16	1,458	+21.607%
2026-04-27	107.5000	109.9500	107.4700	108.5900	-0.822%	18	1,460	+25.426%
2026-04-24	107.7300	109.4900	107.7300	109.4900	+2.759%	4	1,466	+24.395%
2026-04-23	106.6400	106.6400	106.5500	106.5500	+0.576%	2	1,468	+27.827%
2026-04-22	105.9400	105.9400	105.9400	105.9400	+1.213%	1	1,468	+28.563%
2026-04-20	104.4000	105.1000	104.4000	104.6700	-0.881%	4	1,469	+30.123%
2026-04-17	106.0000	106.0000	105.6000	105.6000	+6.937%	72	1,473	+28.977%
2026-04-16	96.2800	99.8400	96.2800	98.7500	+3.479%	21	1,465	+37.924%
2026-04-15	93.2400	95.4300	92.9500	95.4300	+4.684%	6	1,463	+42.722%
2026-04-14	88.8500	92.1900	88.8500	91.1600	+7.247%	20	1,463	+49.408%
2026-04-13	82.9000	85.0000	82.9000	85.0000	+3.570%	6	1,470	+60.235%
2026-04-10	82.0000	82.0700	82.0000	82.0700	+1.096%	2	1,470	+65.956%
2026-04-09	78.2600	81.9600	78.2600	81.1800	+4.371%	5	1,470	+67.775%
2026-04-08	78.9600	79.1100	77.7800	77.7800	+15.315%	15	1,468	+75.109%
2026-04-07	66.7000	67.4500	65.8400	67.4500	+0.044%	4	1,477	+101.927%
2026-04-06	67.4200	67.4200	67.4200	67.4200	+1.643%	2	1,478	+102.017%
2026-04-02	65.5000	66.3300	65.5000	66.3300	-0.748%	2	1,477	+105.337%
2026-04-01	67.9800	69.2500	66.8300	66.8300	+4.080%	5	1,477	+103.801%
2026-03-31	57.7500	64.2100	57.5800	64.2100	+18.688%	27	1,479	+112.116%
2026-03-30	58.7000	58.9900	54.1000	54.1000	-3.976%	28	1,492	+151.756%
2026-03-27	60.7700	60.7700	55.7800	56.3400	-10.101%	162	1,488	+141.747%
2026-03-26	64.5800	64.5800	62.6700	62.6700	-11.043%	2	1,418	+117.329%
2026-03-25	72.2000	72.2000	70.0400	70.4500	-0.071%	60	1,416	+93.329%
2026-03-23	70.5000	70.5000	70.5000	70.5000	+9.066%	10	1,401	+93.191%
2026-03-20	67.3800	67.3800	64.6400	64.6400	-9.582%	4	1,391	+110.705%
2026-03-19	69.4700	71.4900	69.4700	71.4900	-7.312%	3	1,391	+90.516%
2026-03-16	77.6600	77.6600	77.1300	77.1300	-0.439%	24	1,391	+76.585%
2026-03-12	77.4700	77.4700	77.4700	77.4700	-4.910%	1	1,369	+75.810%
2026-03-11	81.7800	81.7800	81.4700	81.4700	+3.916%	2	1,369	+67.178%
2026-03-09	76.5400	78.4000	76.5400	78.4000	-4.133%	5	1,370	+73.724%
2026-03-06	80.6700	81.7800	80.6700	81.7800	-1.801%	3	1,375	+66.544%
2026-03-05	83.2800	83.2800	83.2800	83.2800	-1.420%	1	1,375	+63.545%
2026-03-03	84.4800	84.4800	84.4800	84.4800	-4.564%	4	1,375	+61.222%
2026-02-27	87.1700	88.5200	87.1700	88.5200	-3.331%	15	1,371	+53.864%
2026-02-26	91.5700	91.5700	91.5700	91.5700	-3.193%	1	1,371	+48.739%
2026-02-25	94.5000	94.5900	94.5000	94.5900	+4.473%	6	1,376	+43.990%
2026-02-24	90.5400	90.5400	90.5400	90.5400	+4.309%	1	1,376	+50.431%
2026-02-23	86.8000	86.8000	86.8000	86.8000	-5.683%	1	1,375	+56.912%
2026-02-20	92.0300	92.0300	92.0300	92.0300	+3.335%	1	1,376	+47.995%
2026-02-19	89.0600	89.0600	89.0600	89.0600	+1.285%	3	1,376	+52.931%
2026-02-17	87.2700	87.9300	87.2700	87.9300	+1.360%	11	1,373	+54.896%
2026-02-13	87.5800	87.5800	86.7500	86.7500	-10.650%	3	1,371	+57.003%
2026-02-09	98.1800	98.1800	97.0900	97.0900	+13.489%	5	1,371	+40.282%
2026-02-05	85.5500	85.5500	85.5500	85.5500	-12.829%	1	1,372	+59.205%
2026-02-02	98.1400	98.1400	98.1400	98.1400	+2.048%	33	1,373	+38.781%
2026-01-30	96.4300	96.4300	95.5400	96.1700	+0.271%	9	1,406	+41.624%
2026-01-29	95.9100	95.9100	95.9100	95.9100	-3.898%	1	1,398	+42.008%
2026-01-27	99.8700	99.8700	99.0000	99.8000	+4.744%	4	1,399	+36.473%
2026-01-26	95.2800	95.2800	95.2800	95.2800	+1.146%	1	1,400	+42.947%
2026-01-23	92.7000	94.7500	92.7000	94.2000	+0.480%	7	1,400	+44.586%
2026-01-21	88.4600	94.0000	87.8800	93.7500	+7.808%	12	1,398	+45.280%
2026-01-20	90.4000	91.0000	86.9600	86.9600	-9.237%	5	1,397	+56.624%
2026-01-14	95.8100	95.8100	95.8100	95.8100	-4.276%	7	1,393	+42.156%
2026-01-12	100.0900	100.0900	100.0900	100.0900	+0.291%	32	1,400	+36.078%
2026-01-09	99.8000	99.8000	99.8000	99.8000	+1.837%	1	1,400	+36.473%
2026-01-07	97.1800	98.0000	97.1800	98.0000	+1.219%	45	1,401	+38.980%
2026-01-06	96.5400	96.8200	95.4900	96.8200	+2.412%	11	1,400	+40.673%
2026-01-05	94.0600	94.5400	94.0600	94.5400	+6.225%	4	1,408	+44.066%
2026-01-02	93.7600	93.7600	89.0000	89.0000	-5.979%	2	1,408	+53.034%
2025-12-30	94.6600	94.6600	94.6600	94.6600	-2.412%	1	1,406	+43.883%
2025-12-26	97.2500	97.2500	97.0000	97.0000	-0.554%	3	1,406	+40.412%
2025-12-24	96.5000	97.5400	96.5000	97.5400	+2.115%	13	1,408	+39.635%
2025-12-23	94.3500	95.5200	94.0600	95.5200	+2.379%	11	1,408	+42.588%
2025-12-22	92.5000	93.3000	92.1400	93.3000	+3.037%	6	1,413	+45.981%
2025-12-19	89.7000	90.5500	89.7000	90.5500	+8.003%	16	1,415	+50.414%
2025-12-17	86.1500	86.1500	83.8400	83.8400	-6.699%	5	1,407	+62.452%
2025-12-16	88.7500	89.8600	88.7000	89.8600	-1.329%	5	1,404	+51.569%
2025-12-15	91.4400	91.6800	90.9200	91.0700	-1.151%	13	1,403	+49.555%
2025-12-12	95.0000	95.0000	91.2500	92.1300	-3.377%	10	1,394	+47.835%
2025-12-11	95.0000	95.3500	95.0000	95.3500	+0.305%	2	1,390	+42.842%
2025-12-09	96.0000	96.0000	95.0600	95.0600	+0.486%	14	1,390	+43.278%
2025-12-08	95.0000	95.0000	94.6000	94.6000	-1.540%	2	1,392	+43.975%
2025-12-05	98.4500	98.4500	96.0800	96.0800	+1.564%	4	1,392	+41.757%
2025-12-04	96.0000	96.0000	94.6000	94.6000	-0.839%	10	1,389	+43.975%
2025-12-03	93.4500	95.4000	93.4500	95.4000	+0.495%	7	1,388	+42.767%
2025-12-02	95.1400	95.1400	94.9300	94.9300	+1.703%	6	1,389	+43.474%
2025-12-01	93.4800	94.6400	93.0300	93.3400	-2.354%	9	1,390	+45.918%
2025-11-28	94.8600	95.5900	94.8600	95.5900	+3.229%	5	1,389	+42.484%
2025-11-26	92.2800	92.6000	92.0000	92.6000	+6.132%	4	1,384	+47.084%
2025-11-25	87.2500	87.2500	87.2500	87.2500	+7.903%	1	1,384	+56.103%
2025-11-21	76.8700	84.3000	76.8700	80.8600	+3.335%	8	1,384	+68.439%
2025-11-20	90.9800	91.0000	78.2500	78.2500	-6.723%	25	1,386	+74.058%
2025-11-19	85.1800	85.1800	83.8900	83.8900	+3.568%	2	1,392	+62.355%
2025-11-18	81.2300	81.3200	80.1000	81.0000	-9.769%	7	1,393	+68.148%
2025-11-17	90.5300	90.5300	89.7700	89.7700	-1.944%	2	1,387	+51.721%
2025-11-14	84.3400	92.4100	84.3400	91.5500	+0.882%	13	1,388	+48.771%
2025-11-13	91.9400	91.9400	90.7500	90.7500	-5.182%	2	1,380	+50.083%
2025-11-11	95.7100	95.7100	95.7100	95.7100	-1.126%	1	1,378	+42.305%
2025-11-10	94.0000	96.8000	94.0000	96.8000	+9.800%	2	1,378	+40.702%
2025-11-07	85.7500	88.1600	85.7500	88.1600	-1.055%	6	1,378	+54.492%
2025-11-06	89.1000	89.1000	89.1000	89.1000	-7.042%	1	1,374	+52.862%
2025-11-04	95.0000	97.0500	95.0000	95.8500	-3.775%	5	1,373	+42.097%
2025-10-31	99.6100	99.6100	99.6100	99.6100	-1.014%	3	1,371	+36.733%
2025-10-30	101.0000	101.0000	99.8900	100.6300	-1.729%	3	1,368	+35.347%
2025-10-29	103.3000	103.3000	101.2800	102.4000	-0.640%	13	1,366	+33.008%
2025-10-28	99.8000	103.0600	99.8000	103.0600	+5.594%	5	1,370	+32.156%
2025-10-27	97.2700	98.0400	97.2700	97.6000	+4.385%	11	1,370	+39.549%
2025-10-24	93.0000	93.6000	93.0000	93.5000	+6.480%	4	1,370	+45.668%
2025-10-23	88.0000	88.0000	87.8100	87.8100	+0.286%	3	1,374	+55.108%
2025-10-22	87.5600	87.5600	87.5600	87.5600	-2.047%	1	1,373	+55.550%
2025-10-21	89.3900	89.3900	89.3900	89.3900	-0.067%	2	1,373	+52.366%
2025-10-20	89.4500	89.4500	89.4500	89.4500	+1.729%	1	1,374	+52.264%
2025-10-16	87.9300	87.9300	87.9300	87.9300	+3.826%	2	1,375	+54.896%
2025-10-15	87.6500	87.6500	84.6900	84.6900	-0.470%	5	1,375	+60.822%
2025-10-13	85.0900	85.0900	85.0900	85.0900	+7.709%	3	1,372	+60.066%
2025-10-10	84.5000	84.5000	79.0000	79.0000	-12.164%	16	1,372	+72.405%
2025-10-09	92.2400	92.2400	89.9400	89.9400	-1.919%	9	1,369	+51.434%
2025-10-08	91.0500	91.7000	91.0500	91.7000	+3.184%	6	1,370	+48.528%
2025-10-07	89.8900	89.8900	88.8700	88.8700	-1.146%	7	1,366	+53.258%
2025-10-06	89.6100	89.9000	89.6100	89.9000	-1.533%	2	1,366	+51.502%
2025-10-03	89.8400	91.3000	89.5900	91.3000	+4.093%	15	1,365	+49.179%
2025-10-02	89.0400	89.0400	87.7100	87.7100	-0.330%	11	1,371	+55.284%
2025-10-01	86.4000	88.0000	86.4000	88.0000	+3.262%	3	1,362	+54.773%
2025-09-30	83.8600	85.2200	83.6500	85.2200	+1.091%	8	1,364	+59.822%
2025-09-29	84.9000	84.9000	84.3000	84.3000	+1.359%	2	1,370	+61.566%
2025-09-26	83.1700	83.1700	83.1700	83.1700	+0.120%	1	1,369	+63.761%
2025-09-24	85.0500	85.0500	82.8100	83.0700	-1.506%	9	1,368	+63.958%
2025-09-23	87.2600	87.2600	84.3400	84.3400	-3.313%	3	1,369	+61.489%
2025-09-22	83.1000	87.2300	83.1000	87.2300	+5.084%	9	1,366	+56.139%
2025-09-19	82.3100	83.0100	82.3100	83.0100	+1.479%	2	1,368	+64.077%
2025-09-18	81.0000	81.8000	81.0000	81.8000	+7.518%	8	1,366	+66.504%
2025-09-17	78.9600	78.9600	76.0800	76.0800	-4.983%	13	1,367	+79.022%
2025-09-16	80.5500	80.5500	80.0700	80.0700	-0.658%	2	1,370	+70.101%
2025-09-15	79.7400	80.6000	79.7400	80.6000	+2.767%	29	1,368	+68.983%
2025-09-12	78.4300	78.4300	78.4300	78.4300	+0.551%	1	1,351	+73.658%
2025-09-11	78.0300	78.0300	78.0000	78.0000	+5.878%	8	1,352	+74.615%
2025-09-10	74.6000	74.6000	73.6700	73.6700	+3.571%	7	1,351	+84.879%
2025-09-08	70.3300	71.1300	70.3300	71.1300	+3.764%	3	1,354	+91.480%
2025-09-05	71.8000	71.8000	68.5500	68.5500	-2.057%	3	1,354	+98.687%
2025-09-04	69.9400	69.9900	69.9400	69.9900	+3.276%	2	1,352	+94.599%
2025-09-03	68.1300	68.1300	67.7700	67.7700	+2.651%	52	1,350	+100.974%
2025-09-02	63.7500	66.0200	63.3000	66.0200	-7.093%	905	1,356	+106.301%
2025-08-27	71.0600	71.0600	71.0600	71.0600	+2.762%	1	574	+91.669%
2025-08-25	69.1500	69.1500	69.1500	69.1500	-1.228%	1	574	+96.963%
2025-08-22	70.0100	70.0100	70.0100	70.0100	+8.627%	1	573	+94.544%
2025-08-21	64.0000	65.3100	63.5600	64.4500	-2.717%	50	574	+111.327%
2025-08-20	66.0000	66.2500	62.9500	66.2500	-0.376%	80	576	+105.585%
2025-08-19	68.9000	68.9000	65.9900	66.5000	-4.454%	105	533	+104.812%
2025-08-18	69.4000	69.6000	69.2500	69.6000	-0.742%	4	538	+95.690%
2025-08-15	70.2900	70.2900	70.1200	70.1200	-1.378%	12	537	+94.238%
2025-08-14	69.6100	71.1000	69.6100	71.1000	+1.571%	4	525	+91.561%
2025-08-13	70.9100	70.9100	70.0000	70.0000	+3.214%	3	527	+94.571%
2025-08-12	66.5100	67.8200	66.5100	67.8200	+2.478%	2	528	+100.826%
2025-08-08	64.6500	66.1800	64.5200	66.1800	+8.492%	72	527	+105.802%
2025-08-07	64.7100	64.7100	61.0000	61.0000	-2.369%	35	573	+123.279%
2025-08-06	62.7900	62.7900	62.4800	62.4800	+4.133%	7	552	+117.990%
2025-08-05	62.6100	62.6100	60.0000	60.0000	-1.655%	11	546	+127.000%
2025-08-04	60.6300	61.1900	60.6300	61.0100	+5.045%	66	545	+123.242%
2025-08-01	59.0000	59.0000	55.7700	58.0800	-10.135%	72	547	+134.504%
2025-07-31	68.4500	68.4800	64.1900	64.6300	+0.591%	138	542	+110.738%
2025-07-30	66.2000	66.8600	64.2500	64.2500	-2.192%	8	602	+111.984%
2025-07-29	67.4000	67.4000	65.6900	65.6900	-0.980%	31	599	+107.337%
2025-07-28	67.3700	67.6600	66.3400	66.3400	-2.052%	6	581	+105.306%
2025-07-25	66.1900	67.8500	66.1900	67.7300	+2.715%	50	582	+101.093%
2025-07-24	66.6900	66.8800	65.8700	65.9400	+1.213%	26	570	+106.551%
2025-07-23	63.0900	65.4200	63.0900	65.1500	+5.233%	35	573	+109.056%
2025-07-22	61.7800	61.9100	61.5100	61.9100	-2.227%	3	588	+119.997%
2025-07-21	63.5400	63.5900	63.3200	63.3200	+2.876%	5	586	+115.098%
2025-07-18	61.8800	61.8800	61.2500	61.5500	-0.146%	5	583	+121.284%
2025-07-17	60.2300	61.7600	60.2300	61.6400	+6.459%	3	584	+120.960%
2025-07-16	57.6000	57.9000	57.6000	57.9000	-1.564%	2	587	+135.233%
2025-07-15	60.8800	60.8800	58.8200	58.8200	-1.474%	4	587	+131.554%
2025-07-11	59.4900	59.7000	59.4900	59.7000	-2.499%	27	583	+128.141%
2025-07-10	60.8400	61.2300	60.3700	61.2300	+5.008%	24	582	+122.440%
2025-07-09	58.4900	58.4900	58.1800	58.3100	+1.057%	7	573	+133.579%
2025-07-08	57.7000	57.7000	57.7000	57.7000	-1.266%	1	566	+136.049%
2025-07-07	58.4100	58.4500	58.1300	58.4400	-3.229%	50	565	+133.060%
2025-07-03	60.1200	60.3900	60.1200	60.3900	+5.762%	25	491	+125.534%
2025-07-02	56.8200	57.1000	56.8200	57.1000	+2.311%	6	491	+138.529%
2025-07-01	55.1600	55.9300	55.1600	55.8100	+0.977%	17	486	+144.042%
2025-06-30	54.8500	55.2700	54.7500	55.2700	+1.730%	18	471	+146.427%
2025-06-27	54.0700	54.3300	51.7200	54.3300	+10.810%	7	463	+150.690%
2025-06-25	49.3900	49.4800	49.0300	49.0300	-0.386%	10	456	+177.789%
2025-06-24	49.2400	49.2400	49.2200	49.2200	+11.383%	2	446	+176.717%
2025-06-23	44.2300	44.2300	44.1900	44.1900	+1.797%	159	445	+208.215%
2025-06-20	43.9700	43.9700	43.4100	43.4100	-4.969%	10	430	+213.753%
2025-06-18	45.6800	45.6800	45.6800	45.6800	+2.238%	2	428	+198.161%
2025-06-17	46.5000	46.5400	44.6800	44.6800	-4.510%	9	428	+204.834%
2025-06-16	47.6100	47.6100	46.7900	46.7900	-0.107%	42	423	+191.088%
2025-06-13	46.5400	46.8400	46.5400	46.8400	-1.535%	6	462	+190.777%
2025-06-12	47.6300	47.6600	47.5700	47.5700	+0.912%	36	461	+186.315%
2025-06-11	47.3000	47.9100	46.4500	47.1400	-1.710%	11	425	+188.927%
2025-06-10	47.6400	47.9600	47.6200	47.9600	+2.282%	5	417	+183.987%
2025-06-09	46.6600	46.8900	46.6600	46.8900	+0.839%	2	414	+190.467%
2025-06-06	47.2500	47.2500	46.5000	46.5000	+5.490%	6	413	+192.903%
2025-06-05	44.4600	44.4600	44.0800	44.0800	-3.418%	2	412	+208.984%
2025-06-04	45.6400	45.6400	45.6400	45.6400	+0.573%	2	408	+198.422%
2025-06-03	45.3800	45.3800	45.3800	45.3800	+5.707%	1	408	+200.132%
2025-06-02	41.9900	42.9300	41.9900	42.9300	+5.791%	2	408	+217.261%
2025-05-30	41.5000	41.5000	40.5500	40.5800	-3.243%	8	408	+235.633%
2025-05-29	40.9500	42.4500	40.9500	41.9400	+0.745%	17	407	+224.750%
2025-05-28	42.6500	42.8200	41.6300	41.6300	-1.351%	13	390	+227.168%
2025-05-27	41.5000	42.2000	41.5000	42.2000	+13.016%	10	381	+222.749%
2025-05-23	36.7900	37.5600	36.7900	37.3400	-8.592%	26	371	+264.756%
2025-05-22	39.9400	40.9400	39.9400	40.8500	+0.024%	13	371	+233.415%
2025-05-21	42.7900	44.3100	40.8100	40.8400	-6.115%	44	371	+233.497%
2025-05-20	45.2500	45.2500	43.5000	43.5000	+0.462%	3	345	+213.103%
2025-05-16	43.3000	43.3000	43.3000	43.3000	+0.534%	2	347	+214.550%
2025-05-15	42.4800	43.0700	42.4800	43.0700	+3.733%	6	347	+216.229%
2025-05-14	42.1600	42.1600	41.5200	41.5200	-2.075%	9	353	+228.035%
2025-05-13	41.6000	42.4000	41.6000	42.4000	+10.273%	13	362	+221.226%
2025-05-12	39.0400	39.2600	38.4500	38.4500	+11.871%	23	356	+254.226%
2025-05-08	35.0300	35.0700	34.3700	34.3700	+9.984%	7	357	+296.276%
2025-05-07	30.4900	31.2500	29.2300	31.2500	+2.459%	11	357	+335.840%
2025-05-06	30.7400	30.7800	30.5000	30.5000	-10.294%	10	356	+346.557%
2025-05-02	34.0000	34.0000	34.0000	34.0000	+11.075%	2	353	+300.588%
2025-05-01	29.6500	30.7200	29.6500	30.6100	+11.350%	19	353	+344.953%
2025-04-29	26.7400	27.4900	26.5900	27.4900	+6.799%	28	335	+395.453%
2025-04-28	26.4000	26.4000	24.1500	25.7400	-1.342%	83	335	+429.138%
2025-04-25	25.6000	26.1100	24.9800	26.0900	+2.354%	82	284	+422.039%
2025-04-24	24.8800	25.4900	24.8100	25.4900	+34.654%	44	271	+434.327%
2025-04-22	18.7000	18.9300	18.6800	18.9300	+21.113%	22	235	+619.493%
2025-04-21	15.8100	15.8100	15.6300	15.6300	-25.215%	7	224	+771.401%
2025-04-17	20.0500	20.9000	19.7500	20.9000	+8.854%	34	215	+551.675%
2025-04-16	20.1900	20.1900	19.2000	19.2000	-18.816%	3	215	+609.375%
2025-04-15	23.6500	23.6500	23.6500	23.6500	-0.588%	2	212	+475.899%
2025-04-14	23.7800	23.7900	23.7800	23.7900	-0.627%	8	210	+472.509%
2025-04-11	23.9400	23.9400	23.9400	23.9400	+10.987%	10	204	+468.922%
2025-04-10	20.7500	21.6000	19.2500	21.5700	-10.125%	31	204	+531.433%
2025-04-09	12.3100	24.0000	12.3100	24.0000	+40.023%	42	220	+467.500%
2025-04-08	17.1400	17.1400	17.1400	17.1400	+31.846%	1	214	+694.632%
2025-04-07	9.6000	17.6200	9.3500	13.0000	-6.273%	28	214	+947.692%
2025-04-04	14.0000	14.0000	13.8700	13.8700	-35.698%	46	238	+881.975%
2025-04-03	23.2000	23.2000	21.2400	21.5700	-27.690%	10	217	+531.433%
2025-04-02	29.2900	29.8300	28.6100	29.8300	+2.088%	8	224	+356.587%
2025-04-01	28.4400	29.2200	28.4300	29.2200	+21.094%	5	222	+366.119%
2025-03-31	23.8700	24.5500	23.7100	24.1300	-31.057%	7	227	+464.443%
2025-03-24	34.2500	35.0000	34.2500	35.0000	+18.203%	2	224	+289.143%
2025-03-18	29.4500	29.6100	29.4500	29.6100	-8.385%	6	222	+359.980%
2025-03-17	32.3200	32.3200	32.3200	32.3200	+19.394%	6	216	+321.411%
2025-03-13	29.8600	29.8600	27.0700	27.0700	-13.404%	8	215	+403.140%
2025-03-11	29.8300	32.4300	28.9000	31.2600	-0.382%	32	215	+335.701%
2025-03-10	31.9600	31.9600	31.1900	31.3800	-8.272%	27	204	+334.034%
2025-03-07	37.3300	37.3300	34.1300	34.2100	-9.040%	22	203	+298.129%
2025-03-06	38.6600	40.3800	37.6100	37.6100	-11.962%	5	208	+262.138%
2025-03-05	39.0500	42.7500	39.0500	42.7200	-3.414%	8	208	+218.820%
2025-02-28	44.2300	44.2300	44.2300	44.2300	-1.711%	10	210	+207.936%
2025-02-27	45.0000	45.0000	45.0000	45.0000	-7.919%	1	205	+202.667%
2025-02-25	48.8700	48.8700	48.8700	48.8700	-5.874%	1	207	+178.699%
2025-02-24	52.0000	52.0000	51.9200	51.9200	-2.917%	2	207	+162.327%
2025-02-21	53.4800	53.4800	53.4800	53.4800	-10.524%	2	207	+154.675%
2025-02-18	59.7700	59.7700	59.7700	59.7700	-0.665%	150	208	+127.874%
2025-02-14	60.1700	60.1700	60.1700	60.1700	+9.122%	12	358	+126.359%
2025-02-05	54.2400	55.1400	54.2400	55.1400	-1.005%	2	358	+147.008%
2025-02-03	52.0000	56.0800	52.0000	55.7000	-0.465%	16	358	+144.524%
2025-01-29	55.9200	55.9600	55.9200	55.9600	+7.409%	24	360	+143.388%
2025-01-15	51.8600	52.1000	51.8100	52.1000	+10.733%	24	384	+161.420%
2025-01-14	46.5500	47.0500	46.5000	47.0500	+3.022%	8	360	+189.479%
2025-01-13	45.9300	45.9400	45.5500	45.6700	-8.477%	6	352	+198.226%
2025-01-08	49.9000	49.9000	49.9000	49.9000	-6.990%	1	350	+172.946%
2025-01-06	56.0500	56.5300	53.6500	53.6500	+3.872%	11	350	+153.868%
2025-01-03	51.6500	51.6500	51.6500	51.6500	+5.408%	4	348	+163.698%
2024-12-31	48.0000	49.0000	48.0000	49.0000	-2.390%	2	346	+177.959%
2024-12-30	50.2000	50.2000	50.2000	50.2000	-11.760%	1	346	+171.315%
2024-12-20	51.6100	56.8900	51.6100	56.8900	-9.698%	5	347	+139.409%
2024-12-17	63.0000	63.0000	63.0000	63.0000	-2.007%	1	343	+116.190%
2024-12-16	64.2900	64.2900	64.2900	64.2900	+3.111%	1	343	+111.853%
2024-12-13	61.0700	62.3500	61.0700	62.3500	+0.532%	26	343	+118.444%
2024-12-12	62.1000	62.1000	62.0200	62.0200	-2.637%	4	332	+119.607%
2024-12-11	63.7000	63.7000	63.7000	63.7000	+2.991%	1	328	+113.815%
2024-12-10	61.8500	61.8500	61.8500	61.8500	-0.194%	5	328	+120.210%
2024-12-09	64.7300	64.7300	61.9700	61.9700	-2.055%	25	323	+119.784%
2024-12-06	61.9700	63.3300	61.9700	63.2700	-1.141%	28	311	+115.268%
2024-12-05	64.5800	64.5800	64.0000	64.0000	+2.073%	21	300	+112.813%
2024-12-04	62.7000	62.7000	62.7000	62.7000	+6.127%	1	295	+117.225%
2024-11-29	59.0800	59.0800	59.0800	59.0800	+0.562%	2	296	+130.535%
2024-11-27	58.7500	58.7500	58.7500	58.7500	+0.479%	1	295	+131.830%
2024-11-25	58.1900	58.4700	58.1900	58.4700	+8.519%	2	295	+132.940%
2024-11-18	51.8600	53.8800	51.8600	53.8800	+2.375%	152	295	+152.784%
2024-11-15	53.7500	53.7500	52.6300	52.6300	-7.423%	62	149	+158.788%
2024-11-12	59.2200	59.5000	56.8500	56.8500	-3.856%	5	153	+139.578%
2024-11-11	60.0800	60.0800	59.1300	59.1300	+1.337%	6	153	+130.340%
2024-11-08	58.3500	58.3500	58.3500	58.3500	+27.457%	2	147	+133.419%
2024-11-05	44.4800	45.7800	44.4800	45.7800	+4.760%	11	148	+197.510%
2024-11-01	43.7000	43.7000	43.7000	43.7000	+0.599%	2	141	+211.670%
2024-10-31	44.9100	44.9100	43.4400	43.4400	-8.083%	2	140	+213.536%
2024-10-25	47.2600	47.2600	47.2600	47.2600	+1.656%	2	139	+188.193%
2024-10-24	46.4900	46.4900	46.4900	46.4900	+0.194%	2	138	+192.966%
2024-10-23	48.0000	48.0000	45.8700	46.4000	-6.715%	12	136	+193.534%
2024-10-18	49.4600	49.7400	49.4500	49.7400	+0.892%	24	134	+173.824%
2024-10-17	50.5000	50.5000	49.3000	49.3000	+0.489%	2	129	+176.268%
2024-10-16	47.8000	49.1000	47.8000	49.0600	+3.284%	20	129	+177.619%
2024-10-15	50.5000	50.5000	47.5000	47.5000	-5.473%	21	123	+186.737%
2024-10-14	49.8700	50.2500	49.8700	50.2500	+4.688%	3	122	+171.045%
2024-10-11	47.9500	48.1100	47.5000	48.0000	+11.111%	34	122	+183.750%
2024-10-07	43.2000	43.2000	43.2000	43.2000	+6.299%	1	122	+215.278%
2024-10-02	40.6400	40.6400	40.6400	40.6400	+2.265%	1	123	+235.138%
2024-10-01	39.7200	39.7400	39.7200	39.7400	-1.463%	3	123	+242.728%
2024-09-19	38.5900	40.3300	38.5900	40.3300	+12.591%	3	121	+237.714%
2024-09-18	35.8300	35.8300	35.8200	35.8200	+2.022%	2	122	+280.235%
2024-09-13	35.2000	35.2000	35.1100	35.1100	+31.498%	6	122	+287.924%
2024-09-06	26.7400	26.7400	26.7000	26.7000	-11.501%	14	119	+410.112%
2024-09-05	30.1700	30.1700	30.1700	30.1700	-6.883%	7	126	+351.442%
2024-09-03	32.3700	32.4100	31.9500	32.4000	-9.825%	14	133	+320.370%
2024-08-29	35.9300	35.9300	35.9300	35.9300	-3.930%	1	119	+279.070%
2024-08-26	37.4000	37.4000	37.4000	37.4000	+2.550%	1	119	+264.171%
2024-08-23	36.4700	36.4700	36.4700	36.4700	+4.439%	2	120	+273.458%
2024-08-22	37.5300	37.5300	34.9200	34.9200	+5.339%	2	120	+290.034%
2024-08-15	33.1500	33.3600	33.1500	33.1500	+42.826%	4	119	+310.860%
2024-08-07	24.9200	24.9200	23.2100	23.2100	+5.118%	3	121	+486.816%
2024-08-06	22.0800	22.0800	22.0800	22.0800	-4.000%	2	119	+516.848%
2024-08-05	23.0000	23.0000	23.0000	23.0000	-6.122%	1	117	+492.174%
2024-08-02	29.2900	29.2900	24.5000	24.5000	-24.662%	22	117	+455.918%
2024-07-25	32.1600	34.0000	32.1600	32.5200	-1.155%	26	113	+318.819%
2024-07-24	34.6300	34.6300	32.9000	32.9000	-14.811%	3	101	+313.982%
2024-07-22	38.6200	38.6200	38.6200	38.6200	+1.632%	6	104	+252.667%
2024-07-18	41.8600	41.8600	38.0000	38.0000	-8.079%	2	110	+258.421%
2024-07-17	41.4600	41.4600	41.3400	41.3400	-2.270%	2	110	+229.463%
2024-07-12	42.3000	42.3000	42.3000	42.3000	+1.051%	2	108	+221.986%
2024-07-10	41.7500	41.8600	41.7500	41.8600	+2.749%	7	107	+225.370%
2024-07-09	40.3100	40.7400	40.3100	40.7400	+2.054%	10	105	+234.315%
2024-07-08	40.0700	40.0700	39.9200	39.9200	-1.041%	2	101	+241.182%
2024-07-05	39.6700	40.3400	39.6700	40.3400	+4.076%	14	101	+237.630%
2024-07-03	37.9400	38.9600	37.9400	38.7600	+6.542%	6	108	+251.393%
2024-06-27	36.2100	36.3800	36.2100	36.3800	-2.961%	3	108	+274.382%
2024-06-21	37.4900	37.4900	37.4900	37.4900	+2.320%	2	105	+263.297%
2024-06-20	36.9000	36.9000	36.6400	36.6400	+0.219%	5	105	+271.725%
2024-06-18	36.2800	36.6900	36.2800	36.5600	+9.592%	32	107	+272.538%
2024-06-14	33.3600	33.3600	33.3600	33.3600	+1.522%	8	107	+308.273%
2024-06-13	33.1900	33.3000	32.8600	32.8600	-5.029%	5	111	+314.486%
2024-06-12	34.6000	34.6000	34.6000	34.6000	+7.721%	2	114	+293.642%
2024-06-11	31.4900	32.1200	31.4900	32.1200	+0.690%	14	112	+324.035%
2024-06-07	31.9100	31.9100	31.9000	31.9000	+7.155%	10	98	+326.959%
2024-06-05	29.7700	29.7700	29.7700	29.7700	+15.120%	6	93	+357.508%
2024-05-31	25.8600	25.8600	25.8600	25.8600	-5.998%	10	87	+426.682%
2024-05-30	27.5700	27.6000	27.2100	27.5100	-8.300%	30	82	+395.093%
2024-05-28	30.0000	30.0000	30.0000	30.0000	-4.245%	1	82	+354.000%
2024-05-20	31.3300	31.3300	31.3300	31.3300	+15.994%	1	82	+334.727%
2024-05-14	27.0100	27.0100	27.0100	27.0100	+2.817%	3	81	+404.258%
2024-05-08	26.2700	26.2700	26.2700	26.2700	+11.787%	4	78	+418.462%
2024-04-23	23.5000	23.5000	23.5000	23.5000	-5.242%	1	74	+479.574%

.dark-mode .cKzJ97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKzJ97{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C635SPY Dec 18 2026 635.00 Call (SPY261218C00635000)option OPRA

SPY20261218C635
SPY Dec 18 2026 635.00 Call (SPY261218C00635000)
option OPRA