Dark

SPY20261218C640
SPY Dec 18 2026 640.00 Call (SPY261218C00640000)
option OPRA

EOD

Jul 27, 2026

116.30-2.857%(-3.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	116.3000	116.3000	116.3000	116.3000	-2.857%	5	2,233	0.000%
2026-07-24	119.7200	119.7200	119.7200	119.7200	-8.924%	1	2,233	-2.857%
2026-07-10	131.2500	131.4500	131.2500	131.4500	+3.147%	3	2,232	-11.525%
2026-07-09	126.1800	127.4400	126.1800	127.4400	+0.449%	75	2,235	-8.741%
2026-07-07	126.8000	126.8700	126.7700	126.8700	+4.463%	3	2,250	-8.331%
2026-06-23	121.4500	121.4500	121.4500	121.4500	-6.093%	1	2,253	-4.240%
2026-06-17	129.7900	129.7900	129.3300	129.3300	-2.591%	2	2,252	-10.075%
2026-06-16	132.7000	132.7700	132.6500	132.7700	+7.742%	10	2,252	-12.405%
2026-06-12	123.2300	123.2300	123.2300	123.2300	+5.307%	1	2,260	-5.624%
2026-06-11	111.5900	118.8200	111.2000	117.0200	+4.147%	4	2,260	-0.615%
2026-06-10	112.3600	112.3600	112.3600	112.3600	-4.179%	1	2,260	+3.507%
2026-06-09	112.7000	117.2600	110.0000	117.2600	-4.667%	78	2,260	-0.819%
2026-06-05	123.0000	123.0000	123.0000	123.0000	-10.565%	7	2,261	-5.447%
2026-06-04	137.5300	137.5300	137.5300	137.5300	+1.110%	1	2,261	-15.437%
2026-06-03	136.0200	136.0200	136.0200	136.0200	-3.947%	1	2,261	-14.498%
2026-06-02	141.6100	141.6100	141.6100	141.6100	+1.768%	1	2,261	-17.873%
2026-06-01	139.1200	139.1500	139.0200	139.1500	+0.108%	12	2,261	-16.421%
2026-05-29	135.5000	139.0000	135.5000	139.0000	+0.790%	3	2,261	-16.331%
2026-05-28	135.4400	137.9100	135.4400	137.9100	+4.819%	5	2,264	-15.670%
2026-05-27	131.5700	131.5700	131.5700	131.5700	-0.619%	13	2,263	-11.606%
2026-05-26	132.3100	132.4900	132.3100	132.3900	+6.706%	4	2,250	-12.153%
2026-05-21	124.0700	124.0700	124.0700	124.0700	-0.744%	1	2,251	-6.263%
2026-05-20	125.0000	125.0000	125.0000	125.0000	+4.848%	8	2,251	-6.960%
2026-05-19	119.2700	119.2700	119.2200	119.2200	-6.369%	5	2,251	-2.449%
2026-05-15	127.3300	127.3300	127.3300	127.3300	-4.357%	1	2,251	-8.663%
2026-05-14	129.9100	133.6100	129.9100	133.1300	+4.122%	4	2,254	-12.642%
2026-05-13	127.8600	127.8600	127.8600	127.8600	+6.328%	1	2,254	-9.041%
2026-05-12	122.3200	122.3200	120.2500	120.2500	-3.800%	58	2,254	-3.285%
2026-05-11	124.2300	125.0000	124.2300	125.0000	+1.469%	5	2,254	-6.960%
2026-05-08	122.8800	123.1900	122.8800	123.1900	+5.489%	3	2,203	-5.593%
2026-05-07	121.0000	121.0000	116.7800	116.7800	-2.740%	3	2,204	-0.411%
2026-05-06	115.2300	120.0700	115.2300	120.0700	+7.977%	3	2,206	-3.140%
2026-05-05	110.0800	111.2000	110.0800	111.2000	-0.188%	2	2,205	+4.586%
2026-05-01	110.0000	111.7300	110.0000	111.4100	+3.138%	4	2,205	+4.389%
2026-04-30	106.7300	108.2200	106.7300	108.0200	+6.581%	13	2,205	+7.665%
2026-04-29	101.3500	101.3500	101.3500	101.3500	+0.347%	1	2,211	+14.751%
2026-04-28	101.0000	101.0000	101.0000	101.0000	-2.415%	1	2,211	+15.149%
2026-04-27	103.5000	103.5000	103.5000	103.5000	-1.756%	2	2,211	+12.367%
2026-04-24	101.0100	105.3500	99.4400	105.3500	+4.379%	4	2,213	+10.394%
2026-04-22	99.9000	101.5000	99.9000	100.9300	+1.960%	7	2,215	+15.228%
2026-04-21	101.5900	101.5900	98.9900	98.9900	-1.591%	2	2,219	+17.487%
2026-04-20	100.2300	100.5900	100.2300	100.5900	-0.040%	12	2,219	+15.618%
2026-04-17	101.6000	101.6300	100.6300	100.6300	+5.119%	4	2,218	+15.572%
2026-04-16	93.0400	95.7400	93.0400	95.7300	+2.935%	3	2,219	+21.488%
2026-04-15	90.8700	93.0000	89.9400	93.0000	+5.514%	34	2,222	+25.054%
2026-04-14	83.4800	88.1400	83.4800	88.1400	+7.488%	112	2,231	+31.949%
2026-04-13	81.9900	82.0000	81.9900	82.0000	+6.149%	2	2,339	+41.829%
2026-04-10	79.6000	79.6000	77.2500	77.2500	-1.693%	106	2,340	+50.550%
2026-04-09	78.0500	78.5800	78.0500	78.5800	+4.857%	3	2,235	+48.002%
2026-04-08	75.6100	75.6100	74.2800	74.9400	+17.369%	4	2,234	+55.191%
2026-04-07	63.3900	63.8500	63.3900	63.8500	-1.161%	11	2,237	+82.146%
2026-04-06	64.2500	64.6000	64.2500	64.6000	+2.915%	21	2,237	+80.031%
2026-04-02	60.0000	62.7700	60.0000	62.7700	-2.531%	2	2,239	+85.280%
2026-04-01	63.6500	65.1100	63.3300	64.4000	+5.869%	25	2,239	+80.590%
2026-03-31	54.8000	60.8300	54.5000	60.8300	+20.862%	57	2,230	+91.189%
2026-03-30	55.8400	56.0000	50.3300	50.3300	-6.031%	30	2,232	+131.075%
2026-03-27	56.9000	57.6400	52.7500	53.5600	-12.726%	35	2,222	+117.140%
2026-03-26	61.3700	61.3700	61.3700	61.3700	-8.170%	1	2,212	+89.506%
2026-03-25	66.5800	66.8300	66.5500	66.8300	+3.532%	21	2,211	+74.024%
2026-03-24	65.7000	65.8800	64.5500	64.5500	-4.029%	4	2,210	+80.170%
2026-03-23	66.6800	69.2200	65.8600	67.2600	+9.705%	20	2,208	+72.911%
2026-03-20	65.8300	65.8300	61.3100	61.3100	-8.968%	420	2,202	+89.692%
2026-03-19	67.8000	67.8000	66.3100	67.3500	-2.193%	25	2,375	+72.680%
2026-03-18	72.2500	72.2500	68.8600	68.8600	-10.268%	3	2,369	+68.893%
2026-03-17	76.7400	76.7400	76.7400	76.7400	+3.998%	2	2,367	+51.551%
2026-03-16	73.7900	73.7900	73.7900	73.7900	+4.890%	1	2,367	+57.609%
2026-03-13	70.3500	70.3500	70.3500	70.3500	-4.804%	2	2,367	+65.316%
2026-03-12	73.6500	73.9000	73.6500	73.9000	-5.414%	2	2,367	+57.375%
2026-03-11	78.6900	78.6900	78.1300	78.1300	-2.666%	2	2,368	+48.854%
2026-03-10	78.9300	82.9600	78.9300	80.2700	+11.564%	296	2,368	+44.886%
2026-03-09	71.9500	71.9500	71.9500	71.9500	-7.041%	8	2,091	+61.640%
2026-03-06	77.4000	77.4000	77.4000	77.4000	-5.587%	10	2,086	+50.258%
2026-03-05	81.9800	81.9800	81.9800	81.9800	-3.858%	3	2,076	+41.864%
2026-03-04	84.1700	85.9700	84.1700	85.2700	+6.521%	10	2,077	+36.390%
2026-03-03	76.8100	80.0500	76.4200	80.0500	-6.864%	10	2,084	+45.284%
2026-03-02	85.9500	85.9500	85.9500	85.9500	+0.715%	1	2,077	+35.311%
2026-02-27	83.8500	85.3400	83.8500	85.3400	-3.352%	19	2,078	+36.278%
2026-02-26	89.1000	89.1000	86.0500	88.3000	-3.254%	3	2,078	+31.710%
2026-02-25	90.7600	91.2700	90.7600	91.2700	+4.980%	6	2,083	+27.424%
2026-02-24	86.9400	86.9400	86.9400	86.9400	+3.254%	1	2,083	+33.770%
2026-02-23	88.4200	88.4200	83.4000	84.2000	-3.241%	3	2,083	+38.124%
2026-02-20	87.0200	87.0200	87.0200	87.0200	+2.557%	5	2,080	+33.647%
2026-02-18	84.8500	84.8500	84.8500	84.8500	+1.253%	1	2,085	+37.065%
2026-02-17	83.8000	83.8000	83.8000	83.8000	-1.481%	1	2,084	+38.783%
2026-02-12	93.1000	93.1000	85.0600	85.0600	-7.944%	8	2,083	+36.727%
2026-02-11	90.0000	92.4000	90.0000	92.4000	-1.952%	2	2,083	+25.866%
2026-02-09	93.7200	94.2400	93.7200	94.2400	+10.248%	2	2,083	+23.408%
2026-02-06	85.4800	85.4800	85.4800	85.4800	+4.961%	1	2,082	+36.055%
2026-02-05	83.6700	85.2000	81.4400	81.4400	-7.455%	17	2,082	+42.805%
2026-02-04	91.0000	91.2000	86.4800	88.0000	-5.508%	11	2,080	+32.159%
2026-02-03	95.7800	95.7800	93.1300	93.1300	+0.790%	3	2,081	+24.879%
2026-01-30	93.6700	93.8500	92.4000	92.4000	-0.162%	5	2,081	+25.866%
2026-01-29	92.7200	92.7200	92.5500	92.5500	-2.794%	2	2,082	+25.662%
2026-01-28	96.4600	96.4600	95.2100	95.2100	-1.060%	11	2,082	+22.151%
2026-01-27	96.2300	96.2300	96.2300	96.2300	+2.602%	1	2,082	+20.856%
2026-01-26	93.6700	93.7900	93.5200	93.7900	+3.784%	3	2,081	+24.000%
2026-01-23	90.3700	90.3700	90.3700	90.3700	+0.044%	2	2,080	+28.693%
2026-01-22	89.1900	91.0600	89.1900	90.3300	+4.682%	4	2,078	+28.750%
2026-01-20	86.2900	86.2900	86.2900	86.2900	-8.387%	2	2,078	+34.778%
2026-01-16	94.1900	94.1900	94.1900	94.1900	-0.957%	4	2,075	+23.474%
2026-01-15	95.1000	95.1000	95.1000	95.1000	+2.622%	1	2,075	+22.292%
2026-01-14	93.2200	93.2200	91.7600	92.6700	-3.358%	11	2,075	+25.499%
2026-01-12	95.8900	95.8900	95.8900	95.8900	-0.115%	5	2,075	+21.285%
2026-01-09	96.0000	96.0000	96.0000	96.0000	+4.507%	1	2,080	+21.146%
2026-01-08	91.6000	92.3100	91.6000	91.8600	-1.828%	89	2,081	+26.606%
2026-01-07	93.4600	93.6900	93.4300	93.5700	+0.075%	86	2,090	+24.292%
2026-01-06	91.2000	93.5000	90.9000	93.5000	+2.747%	12	2,093	+24.385%
2026-01-05	91.1900	91.1900	90.9100	91.0000	+5.300%	10	2,084	+27.802%
2026-01-02	89.5000	89.5000	86.4200	86.4200	-1.008%	6	2,084	+34.575%
2025-12-31	88.3400	88.3400	87.3000	87.3000	-6.330%	84	2,086	+33.219%
2025-12-26	93.3900	93.3900	93.2000	93.2000	-0.459%	2	2,086	+24.785%
2025-12-24	93.9000	93.9000	93.6300	93.6300	+1.960%	40	2,117	+24.212%
2025-12-23	90.3000	91.8300	90.3000	91.8300	+2.580%	4	2,117	+26.647%
2025-12-22	89.0000	89.5200	89.0000	89.5200	+3.181%	7	2,116	+29.915%
2025-12-19	85.7800	86.7900	85.7800	86.7600	+2.602%	30	2,114	+34.048%
2025-12-18	83.5500	84.5600	83.5500	84.5600	+4.848%	9	2,109	+37.535%
2025-12-17	83.0300	83.0300	80.6500	80.6500	-4.658%	2	2,108	+44.203%
2025-12-16	85.2300	85.2300	84.5900	84.5900	-2.490%	186	2,107	+37.487%
2025-12-15	86.7500	86.7500	86.7500	86.7500	-1.644%	2	1,924	+34.063%
2025-12-12	93.3800	93.3800	87.1800	88.2000	-4.130%	177	1,924	+31.859%
2025-12-11	90.1700	92.0000	90.1700	92.0000	-0.065%	9	1,787	+26.413%
2025-12-10	91.4700	92.3300	91.4700	92.0600	+0.546%	3	1,787	+26.331%
2025-12-09	91.5600	91.5600	91.5600	91.5600	+0.516%	1	1,787	+27.021%
2025-12-08	90.2000	91.2500	90.2000	91.0900	-1.927%	9	1,787	+27.676%
2025-12-05	93.1400	93.7900	92.8500	92.8800	+1.375%	10	1,786	+25.215%
2025-12-03	90.8700	91.6200	90.8700	91.6200	+1.868%	6	1,785	+26.937%
2025-12-02	89.9400	89.9400	89.9400	89.9400	-1.132%	1	1,786	+29.308%
2025-12-01	88.7900	90.9700	88.7900	90.9700	-0.033%	5	1,785	+27.844%
2025-11-28	90.5000	91.0000	90.5000	91.0000	-0.033%	3	1,789	+27.802%
2025-11-26	91.0500	91.1200	90.4300	91.0300	+7.220%	13	1,788	+27.760%
2025-11-25	85.6200	85.6200	84.9000	84.9000	+3.398%	5	1,788	+36.985%
2025-11-24	82.6200	82.6200	81.8900	82.1100	+5.676%	4	1,788	+41.639%
2025-11-21	74.8400	80.1900	73.7500	77.7000	+6.293%	298	1,786	+49.678%
2025-11-20	86.2200	86.2200	73.1000	73.1000	-7.269%	9	1,523	+59.097%
2025-11-19	81.3600	81.3600	78.8300	78.8300	+0.293%	3	1,522	+47.533%
2025-11-18	77.4100	78.6000	77.4100	78.6000	-3.190%	5	1,523	+47.964%
2025-11-17	85.1500	85.1500	81.1900	81.1900	-2.381%	3	1,518	+43.244%
2025-11-14	81.0000	83.1700	81.0000	83.1700	-4.094%	2	1,517	+39.834%
2025-11-13	89.7500	89.7500	86.7200	86.7200	-8.706%	4	1,517	+34.110%
2025-11-12	94.9100	94.9900	94.9100	94.9900	+1.182%	2	1,516	+22.434%
2025-11-11	93.8800	93.8800	93.8800	93.8800	+3.942%	1	1,516	+23.882%
2025-11-10	91.1100	91.1100	90.3200	90.3200	+9.598%	6	1,516	+28.764%
2025-11-07	82.1500	82.4100	80.0000	82.4100	-4.860%	5	1,516	+41.124%
2025-11-06	86.9800	86.9800	86.5000	86.6200	-5.940%	5	1,516	+34.265%
2025-11-05	92.1000	92.1300	92.0800	92.0900	+1.499%	10	1,512	+26.289%
2025-11-04	90.8000	93.2300	89.5000	90.7300	-5.342%	294	1,512	+28.183%
2025-10-31	95.8500	95.8500	95.8500	95.8500	+1.193%	1	1,222	+21.335%
2025-10-30	96.8200	97.0000	94.7200	94.7200	-3.593%	5	1,222	+22.783%
2025-10-29	99.3600	99.6900	96.1300	98.2500	-0.436%	10	1,221	+18.372%
2025-10-28	96.7100	98.8600	96.7100	98.6800	+3.885%	13	1,225	+17.856%
2025-10-27	93.5600	94.9900	93.4000	94.9900	+6.277%	46	1,255	+22.434%
2025-10-24	88.3100	89.9700	88.3100	89.3800	+3.749%	48	1,255	+30.119%
2025-10-23	84.3900	86.2000	84.1700	86.1500	+5.305%	13	1,259	+34.997%
2025-10-22	82.0000	82.0000	80.6400	81.8100	-4.316%	3	1,255	+42.159%
2025-10-20	83.2800	85.9000	83.2800	85.5000	+4.053%	25	1,255	+36.023%
2025-10-17	81.2500	82.1700	81.2500	82.1700	+4.316%	7	1,260	+41.536%
2025-10-16	78.7700	78.7700	78.7700	78.7700	-3.052%	2	1,256	+47.645%
2025-10-15	79.4000	81.2500	79.4000	81.2500	+2.705%	11	1,256	+43.138%
2025-10-14	76.0300	79.1100	76.0300	79.1100	-1.690%	9	1,256	+47.010%
2025-10-13	79.5000	80.6100	79.0500	80.4700	+5.604%	8	1,256	+44.526%
2025-10-10	83.8500	83.8500	76.2000	76.2000	-10.479%	16	1,254	+52.625%
2025-10-09	88.7700	88.7700	85.1200	85.1200	-3.426%	5	1,242	+36.631%
2025-10-08	85.5000	88.1400	85.5000	88.1400	+4.184%	6	1,243	+31.949%
2025-10-07	84.8800	84.8800	84.6000	84.6000	-2.837%	7	1,241	+37.470%
2025-10-06	87.0700	87.0700	87.0700	87.0700	+1.908%	30	1,241	+33.571%
2025-10-03	86.0000	87.2600	85.4400	85.4400	+6.840%	109	1,271	+36.119%
2025-09-30	80.1500	80.1500	79.9700	79.9700	+2.670%	9	1,263	+45.430%
2025-09-26	76.9100	77.8900	76.9100	77.8900	+0.789%	20	1,270	+49.313%
2025-09-25	77.3400	77.3400	77.2800	77.2800	-4.119%	2	1,265	+50.492%
2025-09-23	83.0400	83.0400	80.6000	80.6000	-2.950%	3	1,264	+44.293%
2025-09-22	80.0600	83.0500	80.0600	83.0500	+4.967%	12	1,261	+40.036%
2025-09-19	79.1200	79.1200	79.1200	79.1200	+0.918%	1	1,258	+46.992%
2025-09-18	77.7000	79.4000	77.6600	78.4000	+2.337%	16	1,258	+48.342%
2025-09-17	76.6100	76.6100	76.6100	76.6100	-0.764%	2	1,256	+51.808%
2025-09-16	77.2000	77.2000	77.2000	77.2000	+1.219%	2	1,256	+50.648%
2025-09-15	76.0100	76.8800	76.0100	76.2700	+2.088%	20	1,256	+52.485%
2025-09-12	74.7600	75.3900	74.7100	74.7100	+0.295%	19	1,254	+55.669%
2025-09-11	72.4700	74.5100	72.3400	74.4900	+4.945%	33	1,249	+56.128%
2025-09-10	71.0700	71.8200	70.9800	70.9800	+2.870%	10	1,245	+63.849%
2025-09-09	69.0000	69.0000	69.0000	69.0000	+3.759%	1	1,236	+68.551%
2025-09-05	69.5000	69.5000	64.8500	66.5000	-2.206%	26	1,236	+74.887%
2025-09-04	65.6000	68.0000	64.7500	68.0000	+5.837%	22	1,230	+71.029%
2025-09-03	64.4600	64.5700	63.9600	64.2500	+2.899%	56	1,233	+81.012%
2025-09-02	60.6500	62.5000	60.5900	62.4400	-4.890%	16	1,210	+86.259%
2025-08-29	66.6500	66.6500	65.6500	65.6500	-5.048%	10	1,193	+77.152%
2025-08-28	67.6500	69.3100	67.6500	69.1400	+2.430%	5	1,193	+68.209%
2025-08-27	67.1000	67.5000	66.9000	67.5000	+2.896%	3	1,193	+72.296%
2025-08-26	64.5000	65.6000	64.5000	65.6000	+0.153%	6	1,192	+77.287%
2025-08-25	66.2100	66.2100	65.5000	65.5000	-1.740%	12	1,191	+77.557%
2025-08-22	63.2000	67.0000	62.6000	66.6600	+6.895%	56	1,189	+74.467%
2025-08-21	62.3600	62.3600	62.3600	62.3600	+0.597%	3	1,215	+86.498%
2025-08-20	60.0000	61.9900	59.9300	61.9900	-2.147%	53	1,218	+87.611%
2025-08-19	65.0500	65.0500	63.2000	63.3500	-4.102%	88	1,215	+83.583%
2025-08-18	66.2800	66.2800	65.6400	66.0600	-0.422%	179	1,180	+76.052%
2025-08-15	66.7900	66.7900	66.2400	66.3400	+0.211%	12	1,001	+75.309%
2025-08-14	66.9100	66.9300	66.2000	66.2000	-1.046%	83	1,001	+75.680%
2025-08-13	67.0000	67.0500	66.1700	66.9000	+1.672%	92	932	+73.842%
2025-08-12	63.3900	65.9600	63.2100	65.8000	+6.957%	297	903	+76.748%
2025-08-11	62.5000	62.8000	61.3000	61.5200	-1.315%	8	844	+89.044%
2025-08-08	61.2800	62.6500	61.2000	62.3400	+6.564%	39	846	+86.558%
2025-08-07	62.2400	62.2400	58.5000	58.5000	-1.581%	15	863	+98.803%
2025-08-06	56.9500	59.6500	56.9500	59.4400	+4.777%	15	856	+95.659%
2025-08-05	58.8200	58.8200	56.6900	56.7300	-2.676%	37	861	+105.006%
2025-08-04	56.1500	58.2900	56.1500	58.2900	+10.460%	11	849	+99.520%
2025-08-01	56.4900	56.4900	52.7700	52.7700	-13.534%	6	845	+120.390%
2025-07-31	65.5000	65.7400	61.0300	61.0300	-0.925%	20	841	+90.562%
2025-07-30	62.9600	64.2300	61.0200	61.6000	-2.222%	23	832	+88.799%
2025-07-28	64.3000	64.6200	63.0000	63.0000	-1.777%	10	832	+84.603%
2025-07-25	63.8200	64.4400	63.8200	64.1400	+2.053%	53	832	+81.322%
2025-07-24	63.1600	63.1600	62.8500	62.8500	+1.371%	2	814	+85.044%
2025-07-23	61.8400	62.0000	61.8400	62.0000	+2.496%	3	814	+87.581%
2025-07-21	60.3800	60.7500	60.3800	60.4900	+3.579%	4	814	+92.263%
2025-07-18	58.4500	58.4500	58.4000	58.4000	+0.017%	8	812	+99.144%
2025-07-17	57.8900	58.5000	57.8900	58.3900	+3.163%	4	811	+99.178%
2025-07-14	56.6000	56.6000	56.6000	56.6000	-3.082%	10	810	+105.477%
2025-07-10	56.3200	58.4000	56.3200	58.4000	+6.433%	18	811	+99.144%
2025-07-08	54.8700	54.8700	54.8700	54.8700	-0.616%	2	796	+111.956%
2025-07-07	57.0000	57.0000	55.2100	55.2100	-5.219%	2	796	+110.650%
2025-07-03	55.6900	58.3000	55.6900	58.2500	+9.513%	5	795	+99.657%
2025-07-01	53.1900	53.1900	53.1900	53.1900	-0.113%	1	798	+118.650%
2025-06-30	51.6000	53.2500	51.6000	53.2500	+3.058%	15	799	+118.404%
2025-06-27	51.2500	51.6700	51.2500	51.6700	+5.020%	4	805	+125.082%
2025-06-26	48.4300	49.2000	48.4300	49.2000	+6.126%	40	806	+136.382%
2025-06-24	45.9000	46.3600	45.9000	46.3600	+10.909%	34	768	+150.863%
2025-06-23	41.0800	41.8000	41.0800	41.8000	+2.854%	2	735	+178.230%
2025-06-20	42.1900	42.1900	40.0100	40.6400	-2.822%	188	735	+186.171%
2025-06-18	42.8000	42.8000	41.8200	41.8200	-1.600%	6	642	+178.097%
2025-06-17	43.6400	43.6400	41.9000	42.5000	-3.803%	11	642	+173.647%
2025-06-16	44.6800	44.6800	44.1800	44.1800	+3.953%	4	638	+163.241%
2025-06-13	43.3200	44.0400	41.8700	42.5000	-5.472%	12	635	+173.647%
2025-06-12	43.5200	44.9600	43.5200	44.9600	+0.988%	5	629	+158.674%
2025-06-11	45.0000	45.9700	44.5200	44.5200	-1.155%	3	624	+161.231%
2025-06-10	44.5600	45.0400	43.9100	45.0400	+1.924%	10	621	+158.215%
2025-06-09	43.7500	44.1900	43.7500	44.1900	+1.586%	3	615	+163.182%
2025-06-06	43.5000	43.5000	43.5000	43.5000	+5.968%	2	612	+167.356%
2025-06-05	41.8700	41.8700	41.0500	41.0500	-4.245%	4	611	+183.313%
2025-06-04	42.8500	42.8700	42.8500	42.8700	+1.108%	4	606	+171.285%
2025-06-03	41.7000	42.4000	41.7000	42.4000	+5.081%	8	606	+174.292%
2025-06-02	39.4100	40.3500	39.4100	40.3500	+3.968%	6	611	+188.228%
2025-05-30	38.9600	38.9600	37.9400	38.8100	-1.722%	6	610	+199.665%
2025-05-29	38.4400	39.5300	38.4400	39.4900	-1.324%	4	608	+194.505%
2025-05-28	40.2000	40.2000	40.0200	40.0200	-0.448%	2	604	+190.605%
2025-05-27	39.2800	40.2000	39.2800	40.2000	+14.857%	11	602	+189.303%
2025-05-23	34.3300	35.0000	34.3300	35.0000	-8.545%	8	599	+232.286%
2025-05-22	37.6000	38.4000	37.3600	38.2700	+1.593%	25	599	+203.893%
2025-05-21	40.4500	41.4200	37.6700	37.6700	-8.122%	19	583	+208.734%
2025-05-20	41.0000	41.0000	41.0000	41.0000	-5.421%	10	585	+183.659%
2025-05-19	42.2900	43.3500	42.2900	43.3500	+1.761%	3	585	+168.281%
2025-05-16	40.9000	42.6000	40.9000	42.6000	+6.500%	22	583	+173.005%
2025-05-15	40.1100	40.1100	40.0000	40.0000	+0.934%	4	573	+190.750%
2025-05-14	39.3000	39.6300	39.3000	39.6300	-0.477%	2	573	+193.465%
2025-05-13	39.2100	39.8200	39.2100	39.8200	+8.679%	17	573	+192.064%
2025-05-12	36.5900	36.7500	36.3300	36.6400	+15.039%	15	573	+217.413%
2025-05-08	32.9000	32.9000	31.8500	31.8500	+14.775%	12	573	+265.149%
2025-05-07	28.8300	28.8300	27.1400	27.7500	-3.074%	28	574	+319.099%
2025-05-06	27.5700	28.6300	27.5700	28.6300	-6.834%	13	574	+306.217%
2025-05-05	30.7300	30.7300	30.7300	30.7300	-0.935%	1	574	+278.458%
2025-05-02	30.2900	31.0200	30.2900	31.0200	+8.766%	14	573	+274.919%
2025-05-01	29.1400	29.3400	28.3400	28.5200	+19.983%	33	569	+307.784%
2025-04-25	24.2400	24.3200	23.2900	23.7700	+3.258%	20	565	+389.272%
2025-04-24	23.1300	23.1400	22.9800	23.0200	+8.893%	6	565	+405.213%
2025-04-23	22.6000	23.4600	21.1400	21.1400	+30.012%	9	565	+450.142%
2025-04-22	16.2600	16.2600	16.2600	16.2600	+14.749%	1	565	+615.252%
2025-04-21	15.5100	15.5100	14.1700	14.1700	-24.427%	4	565	+720.748%
2025-04-17	18.7500	18.7500	18.7500	18.7500	+13.362%	1	568	+520.267%
2025-04-16	16.5400	16.5400	16.5400	16.5400	-24.406%	1	568	+603.144%
2025-04-15	21.9500	21.9500	21.8800	21.8800	-0.816%	3	568	+431.536%
2025-04-14	22.0600	22.0600	22.0600	22.0600	+0.455%	3	568	+427.199%
2025-04-11	21.9600	21.9600	21.9600	21.9600	+8.929%	2	571	+429.599%
2025-04-10	19.2000	20.1600	17.1200	20.1600	-15.613%	25	570	+476.885%
2025-04-09	12.5300	23.8900	12.5300	23.8900	+127.741%	54	568	+386.815%
2025-04-08	14.5500	16.0300	10.1000	10.4900	-14.227%	36	591	+1,008.675%
2025-04-07	8.0000	12.2300	7.8600	12.2300	+3.469%	39	581	+850.940%
2025-04-04	14.3800	14.3800	11.6900	11.8200	-40.303%	126	599	+883.926%
2025-04-03	20.0000	20.0000	19.5700	19.8000	-28.879%	19	606	+487.374%
2025-04-02	27.8400	27.8400	27.8400	27.8400	+7.949%	1	600	+317.744%
2025-04-01	26.3800	27.0600	25.7300	25.7900	+8.910%	16	601	+350.950%
2025-03-31	22.0300	23.6800	22.0300	23.6800	-19.729%	15	603	+391.132%
2025-03-27	29.5000	29.5000	29.5000	29.5000	-1.139%	1	604	+294.237%
2025-03-26	29.8400	29.8400	29.8400	29.8400	+7.261%	1	604	+289.745%
2025-03-18	27.4300	27.8500	27.4100	27.8200	+0.433%	8	603	+318.045%
2025-03-14	27.7000	27.7000	27.7000	27.7000	+12.510%	2	600	+319.856%
2025-03-13	27.6100	27.6100	24.6200	24.6200	-14.006%	17	596	+372.380%
2025-03-12	28.6300	28.6300	28.6300	28.6300	-4.789%	2	596	+306.217%
2025-03-11	28.0700	30.0700	27.2600	30.0700	+2.698%	18	598	+286.764%
2025-03-10	32.6600	32.9400	28.7000	29.2800	-12.779%	64	599	+297.199%
2025-03-07	33.5700	33.5700	33.5700	33.5700	-9.734%	8	582	+246.440%
2025-03-06	38.6100	38.6100	37.1900	37.1900	-7.025%	2	578	+212.718%
2025-03-05	37.0300	40.0000	37.0300	40.0000	-0.695%	8	578	+190.750%
2025-03-04	37.6100	40.2800	37.6100	40.2800	-7.636%	4	577	+188.729%
2025-03-03	43.6100	43.6100	43.6100	43.6100	-11.952%	5	578	+166.682%
2025-02-26	49.5300	49.5300	49.5300	49.5300	+9.386%	10	573	+134.807%
2025-02-25	46.2600	46.2600	45.2800	45.2800	-9.295%	4	573	+156.846%
2025-02-24	49.0000	50.1200	49.0000	49.9200	-4.496%	11	576	+132.973%
2025-02-21	52.1800	52.2700	52.1800	52.2700	-11.646%	4	575	+122.499%
2025-02-19	59.1800	59.1800	59.1600	59.1600	+4.708%	7	575	+96.586%
2025-02-14	58.0300	58.0300	56.5000	56.5000	-1.120%	14	582	+105.841%
2025-02-13	57.1400	57.1400	57.1400	57.1400	+4.118%	1	582	+103.535%
2025-02-12	54.4800	54.8800	54.4800	54.8800	+0.384%	2	583	+111.917%
2025-02-06	54.6700	54.6700	54.6700	54.6700	+7.322%	3	583	+112.731%
2025-02-05	50.9400	50.9400	50.9400	50.9400	-1.049%	1	586	+128.308%
2025-01-27	51.4500	52.5700	51.3300	51.4800	-13.406%	103	587	+125.913%
2025-01-24	59.4500	59.4500	59.4500	59.4500	+2.500%	2	537	+95.627%
2025-01-22	58.0000	58.0000	58.0000	58.0000	+7.407%	1	537	+100.517%
2025-01-21	54.0000	54.0000	54.0000	54.0000	+3.231%	1	537	+115.370%
2025-01-17	52.7600	52.7600	52.2600	52.3100	+7.369%	28	542	+122.328%
2025-01-16	48.2700	48.7200	48.2600	48.7200	+10.828%	7	542	+138.711%
2025-01-14	44.4000	44.4000	43.9400	43.9600	+1.011%	9	537	+164.559%
2025-01-13	42.4300	43.6600	42.4300	43.5200	-0.092%	7	528	+167.233%
2025-01-10	43.5600	43.5600	43.5600	43.5600	-8.121%	2	524	+166.988%
2025-01-08	47.4100	47.4100	47.4100	47.4100	-0.670%	1	524	+145.307%
2025-01-07	49.2500	49.2500	46.8700	47.7300	-11.595%	5	524	+143.662%
2025-01-06	53.9900	53.9900	53.9900	53.9900	+12.479%	2	518	+115.410%
2025-01-02	48.0000	48.0000	48.0000	48.0000	-6.360%	58	518	+142.292%
2024-12-27	51.2600	51.2600	51.2600	51.2600	-9.626%	4	535	+126.883%
2024-12-24	56.7200	56.7200	56.7200	56.7200	+5.939%	1	537	+105.042%
2024-12-23	53.5400	53.5400	53.5400	53.5400	+10.392%	2	537	+117.221%
2024-12-20	48.0000	48.5000	47.0100	48.5000	-5.255%	64	539	+139.794%
2024-12-19	50.9300	51.1900	50.9300	51.1900	-9.173%	3	482	+127.193%
2024-12-18	58.6100	58.6100	56.3600	56.3600	-4.636%	2	480	+106.352%
2024-12-17	59.1000	59.1000	59.1000	59.1000	-3.777%	5	480	+96.785%
2024-12-16	61.0000	61.4200	61.0000	61.4200	+4.137%	2	474	+89.352%
2024-12-13	58.7100	58.9800	58.2300	58.9800	-0.355%	22	474	+97.185%
2024-12-12	59.1900	59.1900	59.1900	59.1900	+0.254%	2	467	+96.486%
2024-12-11	59.0400	59.0400	59.0400	59.0400	+1.793%	1	465	+96.985%
2024-12-10	58.8200	58.8200	58.0000	58.0000	-2.159%	9	464	+100.517%
2024-12-09	60.3600	60.3600	59.2000	59.2800	-1.838%	19	458	+96.188%
2024-12-06	60.4200	60.4800	60.3900	60.3900	-0.756%	26	450	+92.582%
2024-12-05	60.8500	60.8500	60.8500	60.8500	+1.417%	2	439	+91.126%
2024-12-04	60.0000	60.0000	60.0000	60.0000	+2.916%	1	438	+93.833%
2024-12-02	58.8000	58.8000	58.3000	58.3000	+3.774%	3	438	+99.485%
2024-11-26	56.1800	56.1800	56.1800	56.1800	+9.748%	1	436	+107.013%
2024-11-20	51.2600	51.2600	51.1900	51.1900	+3.122%	2	435	+127.193%
2024-11-18	49.6400	49.6400	49.6400	49.6400	-9.827%	2	433	+134.287%
2024-11-13	55.0500	55.0500	55.0500	55.0500	-2.566%	2	433	+111.262%
2024-11-11	56.5000	56.5000	56.5000	56.5000	-0.511%	1	433	+105.841%
2024-11-08	54.7200	56.7900	54.7200	56.7900	+13.173%	8	432	+104.790%
2024-11-06	48.9300	50.1800	48.9300	50.1800	+22.390%	3	429	+131.766%
2024-10-31	40.9000	41.0000	40.9000	41.0000	-10.656%	2	429	+183.659%
2024-10-28	46.5800	46.5800	45.8900	45.8900	+2.547%	2	427	+153.432%
2024-10-25	44.7500	44.7500	44.7500	44.7500	+1.867%	2	426	+159.888%
2024-10-24	44.0200	44.0300	43.9300	43.9300	-5.262%	7	425	+164.739%
2024-10-21	46.9000	46.9000	46.3700	46.3700	-2.173%	5	418	+150.809%
2024-10-18	47.4000	47.4000	47.4000	47.4000	+1.390%	12	414	+145.359%
2024-10-16	45.2600	46.7500	45.2600	46.7500	+0.754%	10	414	+148.770%
2024-10-15	47.5000	47.5000	46.4000	46.4000	-3.694%	2	405	+150.647%
2024-10-14	47.4400	48.1800	47.4400	48.1800	+6.077%	14	404	+141.386%
2024-10-11	45.4200	45.4200	45.4200	45.4200	+10.430%	2	404	+156.055%
2024-10-04	41.1300	41.1300	41.1300	41.1300	+8.151%	2	403	+182.762%
2024-10-03	38.0300	38.0300	38.0300	38.0300	-0.757%	1	403	+205.811%
2024-10-02	38.3200	38.3200	38.3200	38.3200	-3.232%	1	403	+203.497%
2024-09-27	39.6000	39.6000	39.6000	39.6000	+0.763%	12	403	+193.687%
2024-09-26	39.3000	39.3000	39.3000	39.3000	+4.244%	10	403	+195.929%
2024-09-25	38.0000	38.1000	37.7000	37.7000	+0.426%	13	403	+208.488%
2024-09-19	36.0000	37.5400	36.0000	37.5400	+11.494%	2	392	+209.803%
2024-09-18	33.6700	33.6700	33.6700	33.6700	-4.887%	2	392	+245.411%
2024-09-17	35.0000	35.4000	35.0000	35.4000	+23.950%	5	394	+228.531%
2024-09-11	27.7600	28.5600	27.7600	28.5600	+4.923%	2	396	+307.213%
2024-09-10	27.2200	27.2200	27.2200	27.2200	+1.757%	1	394	+327.259%
2024-09-09	26.5200	26.7500	26.5200	26.7500	+8.081%	2	393	+334.766%
2024-09-06	24.7800	24.8300	24.7400	24.7500	-12.109%	42	391	+369.899%
2024-09-05	30.0400	30.0400	28.1600	28.1600	-8.154%	8	398	+312.997%
2024-09-03	30.7200	30.7200	30.6600	30.6600	-8.750%	2	390	+279.322%
2024-08-30	33.6000	33.6000	33.6000	33.6000	-1.726%	4	389	+246.131%
2024-08-29	34.3800	34.6000	34.1900	34.1900	+0.648%	6	389	+240.158%
2024-08-27	33.9700	33.9700	33.9700	33.9700	-3.219%	1	384	+242.361%
2024-08-22	35.1000	35.1000	35.1000	35.1000	+12.717%	2	384	+231.339%
2024-08-15	31.1000	31.3500	31.1000	31.1400	+18.583%	8	382	+273.475%
2024-08-13	26.2600	26.2600	26.2600	26.2600	+14.373%	1	376	+342.879%
2024-08-12	22.9600	22.9600	22.9600	22.9600	-3.610%	1	376	+406.533%

.dark-mode .cPTZ0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPTZ0Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C640SPY Dec 18 2026 640.00 Call (SPY261218C00640000)option OPRA

SPY20261218C640
SPY Dec 18 2026 640.00 Call (SPY261218C00640000)
option OPRA