Dark

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

EOD

Sep 8, 2026

136.47-4.232%(-6.03)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	136.4700	136.4700	136.4700	136.4700	-4.232%	19	2,238	0.000%
2026-09-03	142.5000	142.5000	142.5000	142.5000	+8.283%	1	2,219	-4.232%
2026-09-01	131.6000	131.6000	131.6000	131.6000	-3.093%	1	2,220	+3.701%
2026-08-31	135.8000	135.8000	135.8000	135.8000	+0.585%	1	2,219	+0.493%
2026-08-20	135.0100	135.0100	135.0100	135.0100	-8.499%	1	2,220	+1.081%
2026-08-14	147.4100	147.5500	147.4100	147.5500	-0.767%	2	2,221	-7.509%
2026-08-13	148.6900	148.6900	148.6900	148.6900	+2.354%	2	2,220	-8.218%
2026-08-10	146.0900	146.0900	145.2700	145.2700	+0.297%	2	2,220	-6.058%
2026-08-07	144.9100	144.9800	144.8400	144.8400	+1.842%	48	2,219	-5.779%
2026-08-06	142.3300	142.3500	142.2200	142.2200	-4.678%	3	2,219	-4.043%
2026-08-05	149.2000	149.2000	149.2000	149.2000	+1.843%	1	2,219	-8.532%
2026-08-04	136.5000	146.5000	136.5000	146.5000	+10.658%	17	2,219	-6.846%
2026-08-03	127.9000	132.3900	127.9000	132.3900	+13.280%	5	2,234	+3.082%
2026-07-30	113.7000	116.8700	113.7000	116.8700	+9.882%	3	2,238	+16.771%
2026-07-29	112.4900	112.4900	106.3600	106.3600	-10.161%	2	2,236	+28.310%
2026-07-28	118.1300	118.3900	118.1300	118.3900	+1.797%	2	2,235	+15.272%
2026-07-27	116.3000	116.3000	116.3000	116.3000	-2.857%	5	2,233	+17.343%
2026-07-24	119.7200	119.7200	119.7200	119.7200	-8.924%	1	2,233	+13.991%
2026-07-10	131.2500	131.4500	131.2500	131.4500	+3.147%	3	2,232	+3.819%
2026-07-09	126.1800	127.4400	126.1800	127.4400	+0.449%	75	2,235	+7.086%
2026-07-07	126.8000	126.8700	126.7700	126.8700	+4.463%	3	2,250	+7.567%
2026-06-23	121.4500	121.4500	121.4500	121.4500	-6.093%	1	2,253	+12.367%
2026-06-17	129.7900	129.7900	129.3300	129.3300	-2.591%	2	2,252	+5.521%
2026-06-16	132.7000	132.7700	132.6500	132.7700	+7.742%	10	2,252	+2.787%
2026-06-12	123.2300	123.2300	123.2300	123.2300	+5.307%	1	2,260	+10.744%
2026-06-11	111.5900	118.8200	111.2000	117.0200	+4.147%	4	2,260	+16.621%
2026-06-10	112.3600	112.3600	112.3600	112.3600	-4.179%	1	2,260	+21.458%
2026-06-09	112.7000	117.2600	110.0000	117.2600	-4.667%	78	2,260	+16.382%
2026-06-05	123.0000	123.0000	123.0000	123.0000	-10.565%	7	2,261	+10.951%
2026-06-04	137.5300	137.5300	137.5300	137.5300	+1.110%	1	2,261	-0.771%
2026-06-03	136.0200	136.0200	136.0200	136.0200	-3.947%	1	2,261	+0.331%
2026-06-02	141.6100	141.6100	141.6100	141.6100	+1.768%	1	2,261	-3.630%
2026-06-01	139.1200	139.1500	139.0200	139.1500	+0.108%	12	2,261	-1.926%
2026-05-29	135.5000	139.0000	135.5000	139.0000	+0.790%	3	2,261	-1.820%
2026-05-28	135.4400	137.9100	135.4400	137.9100	+4.819%	5	2,264	-1.044%
2026-05-27	131.5700	131.5700	131.5700	131.5700	-0.619%	13	2,263	+3.724%
2026-05-26	132.3100	132.4900	132.3100	132.3900	+6.706%	4	2,250	+3.082%
2026-05-21	124.0700	124.0700	124.0700	124.0700	-0.744%	1	2,251	+9.994%
2026-05-20	125.0000	125.0000	125.0000	125.0000	+4.848%	8	2,251	+9.176%
2026-05-19	119.2700	119.2700	119.2200	119.2200	-6.369%	5	2,251	+14.469%
2026-05-15	127.3300	127.3300	127.3300	127.3300	-4.357%	1	2,251	+7.178%
2026-05-14	129.9100	133.6100	129.9100	133.1300	+4.122%	4	2,254	+2.509%
2026-05-13	127.8600	127.8600	127.8600	127.8600	+6.328%	1	2,254	+6.734%
2026-05-12	122.3200	122.3200	120.2500	120.2500	-3.800%	58	2,254	+13.489%
2026-05-11	124.2300	125.0000	124.2300	125.0000	+1.469%	5	2,254	+9.176%
2026-05-08	122.8800	123.1900	122.8800	123.1900	+5.489%	3	2,203	+10.780%
2026-05-07	121.0000	121.0000	116.7800	116.7800	-2.740%	3	2,204	+16.861%
2026-05-06	115.2300	120.0700	115.2300	120.0700	+7.977%	3	2,206	+13.659%
2026-05-05	110.0800	111.2000	110.0800	111.2000	-0.188%	2	2,205	+22.725%
2026-05-01	110.0000	111.7300	110.0000	111.4100	+3.138%	4	2,205	+22.493%
2026-04-30	106.7300	108.2200	106.7300	108.0200	+6.581%	13	2,205	+26.338%
2026-04-29	101.3500	101.3500	101.3500	101.3500	+0.347%	1	2,211	+34.652%
2026-04-28	101.0000	101.0000	101.0000	101.0000	-2.415%	1	2,211	+35.119%
2026-04-27	103.5000	103.5000	103.5000	103.5000	-1.756%	2	2,211	+31.855%
2026-04-24	101.0100	105.3500	99.4400	105.3500	+4.379%	4	2,213	+29.540%
2026-04-22	99.9000	101.5000	99.9000	100.9300	+1.960%	7	2,215	+35.213%
2026-04-21	101.5900	101.5900	98.9900	98.9900	-1.591%	2	2,219	+37.862%
2026-04-20	100.2300	100.5900	100.2300	100.5900	-0.040%	12	2,219	+35.670%
2026-04-17	101.6000	101.6300	100.6300	100.6300	+5.119%	4	2,218	+35.616%
2026-04-16	93.0400	95.7400	93.0400	95.7300	+2.935%	3	2,219	+42.557%
2026-04-15	90.8700	93.0000	89.9400	93.0000	+5.514%	34	2,222	+46.742%
2026-04-14	83.4800	88.1400	83.4800	88.1400	+7.488%	112	2,231	+54.833%
2026-04-13	81.9900	82.0000	81.9900	82.0000	+6.149%	2	2,339	+66.427%
2026-04-10	79.6000	79.6000	77.2500	77.2500	-1.693%	106	2,340	+76.660%
2026-04-09	78.0500	78.5800	78.0500	78.5800	+4.857%	3	2,235	+73.670%
2026-04-08	75.6100	75.6100	74.2800	74.9400	+17.369%	4	2,234	+82.106%
2026-04-07	63.3900	63.8500	63.3900	63.8500	-1.161%	11	2,237	+113.735%
2026-04-06	64.2500	64.6000	64.2500	64.6000	+2.915%	21	2,237	+111.254%
2026-04-02	60.0000	62.7700	60.0000	62.7700	-2.531%	2	2,239	+117.413%
2026-04-01	63.6500	65.1100	63.3300	64.4000	+5.869%	25	2,239	+111.910%
2026-03-31	54.8000	60.8300	54.5000	60.8300	+20.862%	57	2,230	+124.347%
2026-03-30	55.8400	56.0000	50.3300	50.3300	-6.031%	30	2,232	+171.150%
2026-03-27	56.9000	57.6400	52.7500	53.5600	-12.726%	35	2,222	+154.798%
2026-03-26	61.3700	61.3700	61.3700	61.3700	-8.170%	1	2,212	+122.372%
2026-03-25	66.5800	66.8300	66.5500	66.8300	+3.532%	21	2,211	+104.205%
2026-03-24	65.7000	65.8800	64.5500	64.5500	-4.029%	4	2,210	+111.418%
2026-03-23	66.6800	69.2200	65.8600	67.2600	+9.705%	20	2,208	+102.899%
2026-03-20	65.8300	65.8300	61.3100	61.3100	-8.968%	420	2,202	+122.590%
2026-03-19	67.8000	67.8000	66.3100	67.3500	-2.193%	25	2,375	+102.628%
2026-03-18	72.2500	72.2500	68.8600	68.8600	-10.268%	3	2,369	+98.185%
2026-03-17	76.7400	76.7400	76.7400	76.7400	+3.998%	2	2,367	+77.834%
2026-03-16	73.7900	73.7900	73.7900	73.7900	+4.890%	1	2,367	+84.944%
2026-03-13	70.3500	70.3500	70.3500	70.3500	-4.804%	2	2,367	+93.987%
2026-03-12	73.6500	73.9000	73.6500	73.9000	-5.414%	2	2,367	+84.668%
2026-03-11	78.6900	78.6900	78.1300	78.1300	-2.666%	2	2,368	+74.670%
2026-03-10	78.9300	82.9600	78.9300	80.2700	+11.564%	296	2,368	+70.014%
2026-03-09	71.9500	71.9500	71.9500	71.9500	-7.041%	8	2,091	+89.673%
2026-03-06	77.4000	77.4000	77.4000	77.4000	-5.587%	10	2,086	+76.318%
2026-03-05	81.9800	81.9800	81.9800	81.9800	-3.858%	3	2,076	+66.467%
2026-03-04	84.1700	85.9700	84.1700	85.2700	+6.521%	10	2,077	+60.045%
2026-03-03	76.8100	80.0500	76.4200	80.0500	-6.864%	10	2,084	+70.481%
2026-03-02	85.9500	85.9500	85.9500	85.9500	+0.715%	1	2,077	+58.778%
2026-02-27	83.8500	85.3400	83.8500	85.3400	-3.352%	19	2,078	+59.913%
2026-02-26	89.1000	89.1000	86.0500	88.3000	-3.254%	3	2,078	+54.553%
2026-02-25	90.7600	91.2700	90.7600	91.2700	+4.980%	6	2,083	+49.523%
2026-02-24	86.9400	86.9400	86.9400	86.9400	+3.254%	1	2,083	+56.970%
2026-02-23	88.4200	88.4200	83.4000	84.2000	-3.241%	3	2,083	+62.078%
2026-02-20	87.0200	87.0200	87.0200	87.0200	+2.557%	5	2,080	+56.826%
2026-02-18	84.8500	84.8500	84.8500	84.8500	+1.253%	1	2,085	+60.837%
2026-02-17	83.8000	83.8000	83.8000	83.8000	-1.481%	1	2,084	+62.852%
2026-02-12	93.1000	93.1000	85.0600	85.0600	-7.944%	8	2,083	+60.440%
2026-02-11	90.0000	92.4000	90.0000	92.4000	-1.952%	2	2,083	+47.695%
2026-02-09	93.7200	94.2400	93.7200	94.2400	+10.248%	2	2,083	+44.811%
2026-02-06	85.4800	85.4800	85.4800	85.4800	+4.961%	1	2,082	+59.651%
2026-02-05	83.6700	85.2000	81.4400	81.4400	-7.455%	17	2,082	+67.571%
2026-02-04	91.0000	91.2000	86.4800	88.0000	-5.508%	11	2,080	+55.080%
2026-02-03	95.7800	95.7800	93.1300	93.1300	+0.790%	3	2,081	+46.537%
2026-01-30	93.6700	93.8500	92.4000	92.4000	-0.162%	5	2,081	+47.695%
2026-01-29	92.7200	92.7200	92.5500	92.5500	-2.794%	2	2,082	+47.455%
2026-01-28	96.4600	96.4600	95.2100	95.2100	-1.060%	11	2,082	+43.336%
2026-01-27	96.2300	96.2300	96.2300	96.2300	+2.602%	1	2,082	+41.816%
2026-01-26	93.6700	93.7900	93.5200	93.7900	+3.784%	3	2,081	+45.506%
2026-01-23	90.3700	90.3700	90.3700	90.3700	+0.044%	2	2,080	+51.013%
2026-01-22	89.1900	91.0600	89.1900	90.3300	+4.682%	4	2,078	+51.079%
2026-01-20	86.2900	86.2900	86.2900	86.2900	-8.387%	2	2,078	+58.153%
2026-01-16	94.1900	94.1900	94.1900	94.1900	-0.957%	4	2,075	+44.888%
2026-01-15	95.1000	95.1000	95.1000	95.1000	+2.622%	1	2,075	+43.502%
2026-01-14	93.2200	93.2200	91.7600	92.6700	-3.358%	11	2,075	+47.264%
2026-01-12	95.8900	95.8900	95.8900	95.8900	-0.115%	5	2,075	+42.319%
2026-01-09	96.0000	96.0000	96.0000	96.0000	+4.507%	1	2,080	+42.156%
2026-01-08	91.6000	92.3100	91.6000	91.8600	-1.828%	89	2,081	+48.563%
2026-01-07	93.4600	93.6900	93.4300	93.5700	+0.075%	86	2,090	+45.848%
2026-01-06	91.2000	93.5000	90.9000	93.5000	+2.747%	12	2,093	+45.957%
2026-01-05	91.1900	91.1900	90.9100	91.0000	+5.300%	10	2,084	+49.967%
2026-01-02	89.5000	89.5000	86.4200	86.4200	-1.008%	6	2,084	+57.915%
2025-12-31	88.3400	88.3400	87.3000	87.3000	-6.330%	84	2,086	+56.323%
2025-12-26	93.3900	93.3900	93.2000	93.2000	-0.459%	2	2,086	+46.427%
2025-12-24	93.9000	93.9000	93.6300	93.6300	+1.960%	40	2,117	+45.755%
2025-12-23	90.3000	91.8300	90.3000	91.8300	+2.580%	4	2,117	+48.612%
2025-12-22	89.0000	89.5200	89.0000	89.5200	+3.181%	7	2,116	+52.446%
2025-12-19	85.7800	86.7900	85.7800	86.7600	+2.602%	30	2,114	+57.296%
2025-12-18	83.5500	84.5600	83.5500	84.5600	+4.848%	9	2,109	+61.388%
2025-12-17	83.0300	83.0300	80.6500	80.6500	-4.658%	2	2,108	+69.213%
2025-12-16	85.2300	85.2300	84.5900	84.5900	-2.490%	186	2,107	+61.331%
2025-12-15	86.7500	86.7500	86.7500	86.7500	-1.644%	2	1,924	+57.314%
2025-12-12	93.3800	93.3800	87.1800	88.2000	-4.130%	177	1,924	+54.728%
2025-12-11	90.1700	92.0000	90.1700	92.0000	-0.065%	9	1,787	+48.337%
2025-12-10	91.4700	92.3300	91.4700	92.0600	+0.546%	3	1,787	+48.240%
2025-12-09	91.5600	91.5600	91.5600	91.5600	+0.516%	1	1,787	+49.050%
2025-12-08	90.2000	91.2500	90.2000	91.0900	-1.927%	9	1,787	+49.819%
2025-12-05	93.1400	93.7900	92.8500	92.8800	+1.375%	10	1,786	+46.932%
2025-12-03	90.8700	91.6200	90.8700	91.6200	+1.868%	6	1,785	+48.952%
2025-12-02	89.9400	89.9400	89.9400	89.9400	-1.132%	1	1,786	+51.734%
2025-12-01	88.7900	90.9700	88.7900	90.9700	-0.033%	5	1,785	+50.016%
2025-11-28	90.5000	91.0000	90.5000	91.0000	-0.033%	3	1,789	+49.967%
2025-11-26	91.0500	91.1200	90.4300	91.0300	+7.220%	13	1,788	+49.918%
2025-11-25	85.6200	85.6200	84.9000	84.9000	+3.398%	5	1,788	+60.742%
2025-11-24	82.6200	82.6200	81.8900	82.1100	+5.676%	4	1,788	+66.204%
2025-11-21	74.8400	80.1900	73.7500	77.7000	+6.293%	298	1,786	+75.637%
2025-11-20	86.2200	86.2200	73.1000	73.1000	-7.269%	9	1,523	+86.689%
2025-11-19	81.3600	81.3600	78.8300	78.8300	+0.293%	3	1,522	+73.119%
2025-11-18	77.4100	78.6000	77.4100	78.6000	-3.190%	5	1,523	+73.626%
2025-11-17	85.1500	85.1500	81.1900	81.1900	-2.381%	3	1,518	+68.087%
2025-11-14	81.0000	83.1700	81.0000	83.1700	-4.094%	2	1,517	+64.086%
2025-11-13	89.7500	89.7500	86.7200	86.7200	-8.706%	4	1,517	+57.369%
2025-11-12	94.9100	94.9900	94.9100	94.9900	+1.182%	2	1,516	+43.668%
2025-11-11	93.8800	93.8800	93.8800	93.8800	+3.942%	1	1,516	+45.366%
2025-11-10	91.1100	91.1100	90.3200	90.3200	+9.598%	6	1,516	+51.096%
2025-11-07	82.1500	82.4100	80.0000	82.4100	-4.860%	5	1,516	+65.599%
2025-11-06	86.9800	86.9800	86.5000	86.6200	-5.940%	5	1,516	+57.550%
2025-11-05	92.1000	92.1300	92.0800	92.0900	+1.499%	10	1,512	+48.192%
2025-11-04	90.8000	93.2300	89.5000	90.7300	-5.342%	294	1,512	+50.413%
2025-10-31	95.8500	95.8500	95.8500	95.8500	+1.193%	1	1,222	+42.379%
2025-10-30	96.8200	97.0000	94.7200	94.7200	-3.593%	5	1,222	+44.077%
2025-10-29	99.3600	99.6900	96.1300	98.2500	-0.436%	10	1,221	+38.901%
2025-10-28	96.7100	98.8600	96.7100	98.6800	+3.885%	13	1,225	+38.296%
2025-10-27	93.5600	94.9900	93.4000	94.9900	+6.277%	46	1,255	+43.668%
2025-10-24	88.3100	89.9700	88.3100	89.3800	+3.749%	48	1,255	+52.685%
2025-10-23	84.3900	86.2000	84.1700	86.1500	+5.305%	13	1,259	+58.410%
2025-10-22	82.0000	82.0000	80.6400	81.8100	-4.316%	3	1,255	+66.813%
2025-10-20	83.2800	85.9000	83.2800	85.5000	+4.053%	25	1,255	+59.614%
2025-10-17	81.2500	82.1700	81.2500	82.1700	+4.316%	7	1,260	+66.083%
2025-10-16	78.7700	78.7700	78.7700	78.7700	-3.052%	2	1,256	+73.251%
2025-10-15	79.4000	81.2500	79.4000	81.2500	+2.705%	11	1,256	+67.963%
2025-10-14	76.0300	79.1100	76.0300	79.1100	-1.690%	9	1,256	+72.507%
2025-10-13	79.5000	80.6100	79.0500	80.4700	+5.604%	8	1,256	+69.591%
2025-10-10	83.8500	83.8500	76.2000	76.2000	-10.479%	16	1,254	+79.094%
2025-10-09	88.7700	88.7700	85.1200	85.1200	-3.426%	5	1,242	+60.327%
2025-10-08	85.5000	88.1400	85.5000	88.1400	+4.184%	6	1,243	+54.833%
2025-10-07	84.8800	84.8800	84.6000	84.6000	-2.837%	7	1,241	+61.312%
2025-10-06	87.0700	87.0700	87.0700	87.0700	+1.908%	30	1,241	+56.736%
2025-10-03	86.0000	87.2600	85.4400	85.4400	+6.840%	109	1,271	+59.726%
2025-09-30	80.1500	80.1500	79.9700	79.9700	+2.670%	9	1,263	+70.651%
2025-09-26	76.9100	77.8900	76.9100	77.8900	+0.789%	20	1,270	+75.209%
2025-09-25	77.3400	77.3400	77.2800	77.2800	-4.119%	2	1,265	+76.592%
2025-09-23	83.0400	83.0400	80.6000	80.6000	-2.950%	3	1,264	+69.318%
2025-09-22	80.0600	83.0500	80.0600	83.0500	+4.967%	12	1,261	+64.323%
2025-09-19	79.1200	79.1200	79.1200	79.1200	+0.918%	1	1,258	+72.485%
2025-09-18	77.7000	79.4000	77.6600	78.4000	+2.337%	16	1,258	+74.069%
2025-09-17	76.6100	76.6100	76.6100	76.6100	-0.764%	2	1,256	+78.136%
2025-09-16	77.2000	77.2000	77.2000	77.2000	+1.219%	2	1,256	+76.775%
2025-09-15	76.0100	76.8800	76.0100	76.2700	+2.088%	20	1,256	+78.930%
2025-09-12	74.7600	75.3900	74.7100	74.7100	+0.295%	19	1,254	+82.666%
2025-09-11	72.4700	74.5100	72.3400	74.4900	+4.945%	33	1,249	+83.206%
2025-09-10	71.0700	71.8200	70.9800	70.9800	+2.870%	10	1,245	+92.265%
2025-09-09	69.0000	69.0000	69.0000	69.0000	+3.759%	1	1,236	+97.783%
2025-09-05	69.5000	69.5000	64.8500	66.5000	-2.206%	26	1,236	+105.218%
2025-09-04	65.6000	68.0000	64.7500	68.0000	+5.837%	22	1,230	+100.691%
2025-09-03	64.4600	64.5700	63.9600	64.2500	+2.899%	56	1,233	+112.405%
2025-09-02	60.6500	62.5000	60.5900	62.4400	-4.890%	16	1,210	+118.562%
2025-08-29	66.6500	66.6500	65.6500	65.6500	-5.048%	10	1,193	+107.875%
2025-08-28	67.6500	69.3100	67.6500	69.1400	+2.430%	5	1,193	+97.382%
2025-08-27	67.1000	67.5000	66.9000	67.5000	+2.896%	3	1,193	+102.178%
2025-08-26	64.5000	65.6000	64.5000	65.6000	+0.153%	6	1,192	+108.034%
2025-08-25	66.2100	66.2100	65.5000	65.5000	-1.740%	12	1,191	+108.351%
2025-08-22	63.2000	67.0000	62.6000	66.6600	+6.895%	56	1,189	+104.725%
2025-08-21	62.3600	62.3600	62.3600	62.3600	+0.597%	3	1,215	+118.842%
2025-08-20	60.0000	61.9900	59.9300	61.9900	-2.147%	53	1,218	+120.148%
2025-08-19	65.0500	65.0500	63.2000	63.3500	-4.102%	88	1,215	+115.422%
2025-08-18	66.2800	66.2800	65.6400	66.0600	-0.422%	179	1,180	+106.585%
2025-08-15	66.7900	66.7900	66.2400	66.3400	+0.211%	12	1,001	+105.713%
2025-08-14	66.9100	66.9300	66.2000	66.2000	-1.046%	83	1,001	+106.148%
2025-08-13	67.0000	67.0500	66.1700	66.9000	+1.672%	92	932	+103.991%
2025-08-12	63.3900	65.9600	63.2100	65.8000	+6.957%	297	903	+107.401%
2025-08-11	62.5000	62.8000	61.3000	61.5200	-1.315%	8	844	+121.830%
2025-08-08	61.2800	62.6500	61.2000	62.3400	+6.564%	39	846	+118.912%
2025-08-07	62.2400	62.2400	58.5000	58.5000	-1.581%	15	863	+133.282%
2025-08-06	56.9500	59.6500	56.9500	59.4400	+4.777%	15	856	+129.593%
2025-08-05	58.8200	58.8200	56.6900	56.7300	-2.676%	37	861	+140.561%
2025-08-04	56.1500	58.2900	56.1500	58.2900	+10.460%	11	849	+134.122%
2025-08-01	56.4900	56.4900	52.7700	52.7700	-13.534%	6	845	+158.613%
2025-07-31	65.5000	65.7400	61.0300	61.0300	-0.925%	20	841	+123.611%
2025-07-30	62.9600	64.2300	61.0200	61.6000	-2.222%	23	832	+121.542%
2025-07-28	64.3000	64.6200	63.0000	63.0000	-1.777%	10	832	+116.619%
2025-07-25	63.8200	64.4400	63.8200	64.1400	+2.053%	53	832	+112.769%
2025-07-24	63.1600	63.1600	62.8500	62.8500	+1.371%	2	814	+117.136%
2025-07-23	61.8400	62.0000	61.8400	62.0000	+2.496%	3	814	+120.113%
2025-07-21	60.3800	60.7500	60.3800	60.4900	+3.579%	4	814	+125.608%
2025-07-18	58.4500	58.4500	58.4000	58.4000	+0.017%	8	812	+133.682%
2025-07-17	57.8900	58.5000	57.8900	58.3900	+3.163%	4	811	+133.722%
2025-07-14	56.6000	56.6000	56.6000	56.6000	-3.082%	10	810	+141.113%
2025-07-10	56.3200	58.4000	56.3200	58.4000	+6.433%	18	811	+133.682%
2025-07-08	54.8700	54.8700	54.8700	54.8700	-0.616%	2	796	+148.715%
2025-07-07	57.0000	57.0000	55.2100	55.2100	-5.219%	2	796	+147.183%
2025-07-03	55.6900	58.3000	55.6900	58.2500	+9.513%	5	795	+134.283%
2025-07-01	53.1900	53.1900	53.1900	53.1900	-0.113%	1	798	+156.571%
2025-06-30	51.6000	53.2500	51.6000	53.2500	+3.058%	15	799	+156.282%
2025-06-27	51.2500	51.6700	51.2500	51.6700	+5.020%	4	805	+164.118%
2025-06-26	48.4300	49.2000	48.4300	49.2000	+6.126%	40	806	+177.378%
2025-06-24	45.9000	46.3600	45.9000	46.3600	+10.909%	34	768	+194.370%
2025-06-23	41.0800	41.8000	41.0800	41.8000	+2.854%	2	735	+226.483%
2025-06-20	42.1900	42.1900	40.0100	40.6400	-2.822%	188	735	+235.802%
2025-06-18	42.8000	42.8000	41.8200	41.8200	-1.600%	6	642	+226.327%
2025-06-17	43.6400	43.6400	41.9000	42.5000	-3.803%	11	642	+221.106%
2025-06-16	44.6800	44.6800	44.1800	44.1800	+3.953%	4	638	+208.895%
2025-06-13	43.3200	44.0400	41.8700	42.5000	-5.472%	12	635	+221.106%
2025-06-12	43.5200	44.9600	43.5200	44.9600	+0.988%	5	629	+203.536%
2025-06-11	45.0000	45.9700	44.5200	44.5200	-1.155%	3	624	+206.536%
2025-06-10	44.5600	45.0400	43.9100	45.0400	+1.924%	10	621	+202.997%
2025-06-09	43.7500	44.1900	43.7500	44.1900	+1.586%	3	615	+208.826%
2025-06-06	43.5000	43.5000	43.5000	43.5000	+5.968%	2	612	+213.724%
2025-06-05	41.8700	41.8700	41.0500	41.0500	-4.245%	4	611	+232.448%
2025-06-04	42.8500	42.8700	42.8500	42.8700	+1.108%	4	606	+218.334%
2025-06-03	41.7000	42.4000	41.7000	42.4000	+5.081%	8	606	+221.863%
2025-06-02	39.4100	40.3500	39.4100	40.3500	+3.968%	6	611	+238.216%
2025-05-30	38.9600	38.9600	37.9400	38.8100	-1.722%	6	610	+251.636%
2025-05-29	38.4400	39.5300	38.4400	39.4900	-1.324%	4	608	+245.581%
2025-05-28	40.2000	40.2000	40.0200	40.0200	-0.448%	2	604	+241.004%
2025-05-27	39.2800	40.2000	39.2800	40.2000	+14.857%	11	602	+239.478%
2025-05-23	34.3300	35.0000	34.3300	35.0000	-8.545%	8	599	+289.914%
2025-05-22	37.6000	38.4000	37.3600	38.2700	+1.593%	25	599	+256.598%
2025-05-21	40.4500	41.4200	37.6700	37.6700	-8.122%	19	583	+262.278%
2025-05-20	41.0000	41.0000	41.0000	41.0000	-5.421%	10	585	+232.854%
2025-05-19	42.2900	43.3500	42.2900	43.3500	+1.761%	3	585	+214.810%
2025-05-16	40.9000	42.6000	40.9000	42.6000	+6.500%	22	583	+220.352%
2025-05-15	40.1100	40.1100	40.0000	40.0000	+0.934%	4	573	+241.175%
2025-05-14	39.3000	39.6300	39.3000	39.6300	-0.477%	2	573	+244.360%
2025-05-13	39.2100	39.8200	39.2100	39.8200	+8.679%	17	573	+242.717%
2025-05-12	36.5900	36.7500	36.3300	36.6400	+15.039%	15	573	+272.462%
2025-05-08	32.9000	32.9000	31.8500	31.8500	+14.775%	12	573	+328.477%
2025-05-07	28.8300	28.8300	27.1400	27.7500	-3.074%	28	574	+391.784%
2025-05-06	27.5700	28.6300	27.5700	28.6300	-6.834%	13	574	+376.668%
2025-05-05	30.7300	30.7300	30.7300	30.7300	-0.935%	1	574	+344.094%
2025-05-02	30.2900	31.0200	30.2900	31.0200	+8.766%	14	573	+339.942%
2025-05-01	29.1400	29.3400	28.3400	28.5200	+19.983%	33	569	+378.506%
2025-04-25	24.2400	24.3200	23.2900	23.7700	+3.258%	20	565	+474.127%
2025-04-24	23.1300	23.1400	22.9800	23.0200	+8.893%	6	565	+492.832%
2025-04-23	22.6000	23.4600	21.1400	21.1400	+30.012%	9	565	+545.553%
2025-04-22	16.2600	16.2600	16.2600	16.2600	+14.749%	1	565	+739.299%
2025-04-21	15.5100	15.5100	14.1700	14.1700	-24.427%	4	565	+863.091%
2025-04-17	18.7500	18.7500	18.7500	18.7500	+13.362%	1	568	+627.840%
2025-04-16	16.5400	16.5400	16.5400	16.5400	-24.406%	1	568	+725.091%
2025-04-15	21.9500	21.9500	21.8800	21.8800	-0.816%	3	568	+523.720%
2025-04-14	22.0600	22.0600	22.0600	22.0600	+0.455%	3	568	+518.631%
2025-04-11	21.9600	21.9600	21.9600	21.9600	+8.929%	2	571	+521.448%
2025-04-10	19.2000	20.1600	17.1200	20.1600	-15.613%	25	570	+576.935%
2025-04-09	12.5300	23.8900	12.5300	23.8900	+127.741%	54	568	+471.243%
2025-04-08	14.5500	16.0300	10.1000	10.4900	-14.227%	36	591	+1,200.953%
2025-04-07	8.0000	12.2300	7.8600	12.2300	+3.469%	39	581	+1,015.863%
2025-04-04	14.3800	14.3800	11.6900	11.8200	-40.303%	126	599	+1,054.569%
2025-04-03	20.0000	20.0000	19.5700	19.8000	-28.879%	19	606	+589.242%
2025-04-02	27.8400	27.8400	27.8400	27.8400	+7.949%	1	600	+390.194%
2025-04-01	26.3800	27.0600	25.7300	25.7900	+8.910%	16	601	+429.159%
2025-03-31	22.0300	23.6800	22.0300	23.6800	-19.729%	15	603	+476.309%
2025-03-27	29.5000	29.5000	29.5000	29.5000	-1.139%	1	604	+362.610%
2025-03-26	29.8400	29.8400	29.8400	29.8400	+7.261%	1	604	+357.339%
2025-03-18	27.4300	27.8500	27.4100	27.8200	+0.433%	8	603	+390.546%
2025-03-14	27.7000	27.7000	27.7000	27.7000	+12.510%	2	600	+392.671%
2025-03-13	27.6100	27.6100	24.6200	24.6200	-14.006%	17	596	+454.305%
2025-03-12	28.6300	28.6300	28.6300	28.6300	-4.789%	2	596	+376.668%
2025-03-11	28.0700	30.0700	27.2600	30.0700	+2.698%	18	598	+353.841%
2025-03-10	32.6600	32.9400	28.7000	29.2800	-12.779%	64	599	+366.086%
2025-03-07	33.5700	33.5700	33.5700	33.5700	-9.734%	8	582	+306.524%
2025-03-06	38.6100	38.6100	37.1900	37.1900	-7.025%	2	578	+266.953%
2025-03-05	37.0300	40.0000	37.0300	40.0000	-0.695%	8	578	+241.175%
2025-03-04	37.6100	40.2800	37.6100	40.2800	-7.636%	4	577	+238.803%
2025-03-03	43.6100	43.6100	43.6100	43.6100	-11.952%	5	578	+212.933%
2025-02-26	49.5300	49.5300	49.5300	49.5300	+9.386%	10	573	+175.530%
2025-02-25	46.2600	46.2600	45.2800	45.2800	-9.295%	4	573	+201.391%
2025-02-24	49.0000	50.1200	49.0000	49.9200	-4.496%	11	576	+173.377%
2025-02-21	52.1800	52.2700	52.1800	52.2700	-11.646%	4	575	+161.087%
2025-02-19	59.1800	59.1800	59.1600	59.1600	+4.708%	7	575	+130.680%
2025-02-14	58.0300	58.0300	56.5000	56.5000	-1.120%	14	582	+141.540%
2025-02-13	57.1400	57.1400	57.1400	57.1400	+4.118%	1	582	+138.834%
2025-02-12	54.4800	54.8800	54.4800	54.8800	+0.384%	2	583	+148.670%
2025-02-06	54.6700	54.6700	54.6700	54.6700	+7.322%	3	583	+149.625%
2025-02-05	50.9400	50.9400	50.9400	50.9400	-1.049%	1	586	+167.903%
2025-01-27	51.4500	52.5700	51.3300	51.4800	-13.406%	103	587	+165.093%
2025-01-24	59.4500	59.4500	59.4500	59.4500	+2.500%	2	537	+129.554%
2025-01-22	58.0000	58.0000	58.0000	58.0000	+7.407%	1	537	+135.293%
2025-01-21	54.0000	54.0000	54.0000	54.0000	+3.231%	1	537	+152.722%
2025-01-17	52.7600	52.7600	52.2600	52.3100	+7.369%	28	542	+160.887%
2025-01-16	48.2700	48.7200	48.2600	48.7200	+10.828%	7	542	+180.111%
2025-01-14	44.4000	44.4000	43.9400	43.9600	+1.011%	9	537	+210.441%
2025-01-13	42.4300	43.6600	42.4300	43.5200	-0.092%	7	528	+213.580%
2025-01-10	43.5600	43.5600	43.5600	43.5600	-8.121%	2	524	+213.292%
2025-01-08	47.4100	47.4100	47.4100	47.4100	-0.670%	1	524	+187.851%
2025-01-07	49.2500	49.2500	46.8700	47.7300	-11.595%	5	524	+185.921%
2025-01-06	53.9900	53.9900	53.9900	53.9900	+12.479%	2	518	+152.769%
2025-01-02	48.0000	48.0000	48.0000	48.0000	-6.360%	58	518	+184.313%
2024-12-27	51.2600	51.2600	51.2600	51.2600	-9.626%	4	535	+166.231%
2024-12-24	56.7200	56.7200	56.7200	56.7200	+5.939%	1	537	+140.603%
2024-12-23	53.5400	53.5400	53.5400	53.5400	+10.392%	2	537	+154.894%
2024-12-20	48.0000	48.5000	47.0100	48.5000	-5.255%	64	539	+181.381%
2024-12-19	50.9300	51.1900	50.9300	51.1900	-9.173%	3	482	+166.595%
2024-12-18	58.6100	58.6100	56.3600	56.3600	-4.636%	2	480	+142.140%
2024-12-17	59.1000	59.1000	59.1000	59.1000	-3.777%	5	480	+130.914%
2024-12-16	61.0000	61.4200	61.0000	61.4200	+4.137%	2	474	+122.191%
2024-12-13	58.7100	58.9800	58.2300	58.9800	-0.355%	22	474	+131.384%
2024-12-12	59.1900	59.1900	59.1900	59.1900	+0.254%	2	467	+130.563%
2024-12-11	59.0400	59.0400	59.0400	59.0400	+1.793%	1	465	+131.148%
2024-12-10	58.8200	58.8200	58.0000	58.0000	-2.159%	9	464	+135.293%
2024-12-09	60.3600	60.3600	59.2000	59.2800	-1.838%	19	458	+130.213%
2024-12-06	60.4200	60.4800	60.3900	60.3900	-0.756%	26	450	+125.981%
2024-12-05	60.8500	60.8500	60.8500	60.8500	+1.417%	2	439	+124.273%
2024-12-04	60.0000	60.0000	60.0000	60.0000	+2.916%	1	438	+127.450%
2024-12-02	58.8000	58.8000	58.3000	58.3000	+3.774%	3	438	+134.082%
2024-11-26	56.1800	56.1800	56.1800	56.1800	+9.748%	1	436	+142.916%
2024-11-20	51.2600	51.2600	51.1900	51.1900	+3.122%	2	435	+166.595%
2024-11-18	49.6400	49.6400	49.6400	49.6400	-9.827%	2	433	+174.919%
2024-11-13	55.0500	55.0500	55.0500	55.0500	-2.566%	2	433	+147.902%
2024-11-11	56.5000	56.5000	56.5000	56.5000	-0.511%	1	433	+141.540%
2024-11-08	54.7200	56.7900	54.7200	56.7900	+13.173%	8	432	+140.306%
2024-11-06	48.9300	50.1800	48.9300	50.1800	+22.390%	3	429	+171.961%
2024-10-31	40.9000	41.0000	40.9000	41.0000	-10.656%	2	429	+232.854%
2024-10-28	46.5800	46.5800	45.8900	45.8900	+2.547%	2	427	+197.385%
2024-10-25	44.7500	44.7500	44.7500	44.7500	+1.867%	2	426	+204.961%
2024-10-24	44.0200	44.0300	43.9300	43.9300	-5.262%	7	425	+210.653%
2024-10-21	46.9000	46.9000	46.3700	46.3700	-2.173%	5	418	+194.307%
2024-10-18	47.4000	47.4000	47.4000	47.4000	+1.390%	12	414	+187.911%
2024-10-16	45.2600	46.7500	45.2600	46.7500	+0.754%	10	414	+191.914%
2024-10-15	47.5000	47.5000	46.4000	46.4000	-3.694%	2	405	+194.116%
2024-10-14	47.4400	48.1800	47.4400	48.1800	+6.077%	14	404	+183.250%
2024-10-11	45.4200	45.4200	45.4200	45.4200	+10.430%	2	404	+200.462%
2024-10-04	41.1300	41.1300	41.1300	41.1300	+8.151%	2	403	+231.802%
2024-10-03	38.0300	38.0300	38.0300	38.0300	-0.757%	1	403	+258.848%
2024-10-02	38.3200	38.3200	38.3200	38.3200	-3.232%	1	403	+256.133%
2024-09-27	39.6000	39.6000	39.6000	39.6000	+0.763%	12	403	+244.621%
2024-09-26	39.3000	39.3000	39.3000	39.3000	+4.244%	10	403	+247.252%
2024-09-25	38.0000	38.1000	37.7000	37.7000	+0.426%	13	403	+261.989%

.dark-mode .C46jnj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C46jnj{ 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