Dark

SPY20261218C645
SPY Dec 18 2026 645.00 Call (SPY261218C00645000)
option OPRA

EOD

Sep 10, 2026

123.26-2.945%(-3.74)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	123.2600	123.2600	123.2600	123.2600	-2.945%	10	984	0.000%
2026-09-09	127.0000	127.0000	127.0000	127.0000	-3.076%	6	984	-2.945%
2026-09-08	131.0300	131.0300	131.0300	131.0300	+3.092%	1	986	-5.930%
2026-09-01	128.6900	128.6900	127.1000	127.1000	-6.668%	2	987	-3.021%
2026-08-28	136.1800	136.1800	136.1800	136.1800	+3.954%	8	986	-9.487%
2026-08-26	131.0000	131.0000	131.0000	131.0000	-2.963%	1	986	-5.908%
2026-08-18	135.0000	135.0000	135.0000	135.0000	-4.956%	1	986	-8.696%
2026-08-17	142.3900	142.3900	142.0400	142.0400	-1.107%	4	987	-13.222%
2026-08-14	143.6300	143.6300	143.6300	143.6300	+0.105%	4	987	-14.182%
2026-08-13	144.0000	145.2500	143.4800	143.4800	+2.508%	51	1,037	-14.093%
2026-08-12	139.9700	139.9700	139.9700	139.9700	-0.370%	2	1,007	-11.938%
2026-08-07	140.4900	140.4900	140.4900	140.4900	+2.420%	9	1,007	-12.264%
2026-08-06	136.6300	137.1700	136.6300	137.1700	-0.967%	5	1,016	-10.141%
2026-08-05	143.2100	143.2100	138.5100	138.5100	-0.901%	7	1,021	-11.010%
2026-08-04	130.0000	139.7700	130.0000	139.7700	+9.512%	28	1,027	-11.812%
2026-08-03	124.0500	127.6300	124.0500	127.6300	+12.084%	5	1,050	-3.424%
2026-07-31	115.0000	115.3400	113.8700	113.8700	-1.735%	6	1,048	+8.246%
2026-07-28	114.1300	115.8800	113.9600	115.8800	-0.224%	9	1,045	+6.369%
2026-07-24	116.1400	116.1400	116.1400	116.1400	+4.763%	2	1,046	+6.131%
2026-07-23	111.1500	112.2600	109.6300	110.8600	-8.183%	43	1,047	+11.185%
2026-07-21	120.7400	120.7400	120.7400	120.7400	+2.871%	1	1,012	+2.087%
2026-07-17	116.8000	117.3700	116.8000	117.3700	-7.815%	8	1,012	+5.018%
2026-07-10	125.8000	127.3200	125.8000	127.3200	+2.150%	2	1,019	-3.189%
2026-07-09	124.6400	124.6400	124.6400	124.6400	+4.713%	5	1,019	-1.107%
2026-07-08	119.0300	119.0300	119.0300	119.0300	-2.745%	1	1,024	+3.554%
2026-07-07	122.2800	122.4500	122.2800	122.3900	-2.338%	4	1,025	+0.711%
2026-07-06	123.7000	125.3200	123.7000	125.3200	+3.161%	2	1,029	-1.644%
2026-07-01	121.4800	121.4800	121.4800	121.4800	+7.590%	1	1,029	+1.465%
2026-06-29	116.5500	116.5500	112.9100	112.9100	+2.292%	2	1,028	+9.167%
2026-06-26	112.2300	112.5100	110.3800	110.3800	-0.397%	41	1,028	+11.669%
2026-06-25	109.0800	111.7900	109.0800	110.8200	-3.710%	34	1,017	+11.225%
2026-06-23	117.1900	117.1900	113.3200	115.0900	-8.060%	81	1,050	+7.099%
2026-06-18	125.1800	125.1800	125.1800	125.1800	+7.019%	1	1,051	-1.534%
2026-06-17	126.7600	126.7600	116.9700	116.9700	+0.068%	3	1,051	+5.377%
2026-06-11	107.7600	116.8900	107.3700	116.8900	+6.351%	15	1,051	+5.450%
2026-06-09	105.2300	109.9100	105.2300	109.9100	-7.272%	2	1,054	+12.146%
2026-06-08	118.5300	118.5300	118.5300	118.5300	-12.781%	4	1,054	+3.991%
2026-06-02	135.9000	135.9000	135.9000	135.9000	+0.332%	1	1,058	-9.301%
2026-06-01	132.0100	135.4500	132.0100	135.4500	+2.404%	2	1,058	-9.000%
2026-05-29	132.2700	132.2700	132.2700	132.2700	+3.336%	9	1,057	-6.812%
2026-05-26	128.0000	128.0000	128.0000	128.0000	+2.220%	1	1,057	-3.703%
2026-05-22	125.2200	125.2200	125.2200	125.2200	+2.707%	1	1,058	-1.565%
2026-05-21	121.9200	121.9200	121.9200	121.9200	+2.042%	1	1,058	+1.099%
2026-05-20	119.4800	119.4800	119.4800	119.4800	-2.878%	2	1,058	+3.164%
2026-05-15	123.0200	123.0200	123.0200	123.0200	-4.584%	1	1,058	+0.195%
2026-05-14	124.6500	128.9300	124.6500	128.9300	+4.388%	3	1,057	-4.398%
2026-05-13	123.5100	123.5400	123.5100	123.5100	+2.252%	10	1,055	-0.202%
2026-05-11	119.9000	120.7900	119.9000	120.7900	+2.165%	9	1,055	+2.045%
2026-05-08	117.2500	118.7000	117.2500	118.2300	+2.178%	11	1,063	+4.254%
2026-05-06	112.8900	115.7100	112.3500	115.7100	+6.665%	167	1,065	+6.525%
2026-05-05	109.8800	109.8800	108.4800	108.4800	+1.640%	8	1,071	+13.625%
2026-05-01	105.9900	107.8000	105.9900	106.7300	+10.281%	24	1,090	+15.488%
2026-04-29	96.7800	96.7800	96.7800	96.7800	+0.238%	1	1,090	+27.361%
2026-04-24	96.5500	96.5500	96.5500	96.5500	+0.573%	1	1,091	+27.664%
2026-04-23	97.9900	97.9900	96.0000	96.0000	0.000%	12	1,092	+28.396%
2026-04-22	96.0000	96.0000	96.0000	96.0000	+1.997%	1	1,091	+28.396%
2026-04-21	94.1200	94.1200	94.1200	94.1200	-3.318%	1	1,092	+30.960%
2026-04-17	95.2500	97.9600	95.2500	97.3500	+9.161%	12	1,092	+26.615%
2026-04-15	87.9900	89.1800	87.9900	89.1800	+5.041%	3	1,093	+38.215%
2026-04-14	80.1500	84.9000	79.7700	84.9000	+8.526%	41	1,094	+45.183%
2026-04-13	78.2300	78.2300	78.2300	78.2300	+5.403%	1	1,076	+57.561%
2026-04-09	74.0000	74.2200	73.5700	74.2200	+3.370%	3	1,075	+66.074%
2026-04-08	71.1200	71.8000	71.0100	71.8000	+19.667%	7	1,077	+71.671%
2026-04-07	60.0000	60.0000	60.0000	60.0000	-2.597%	1	1,082	+105.433%
2026-04-06	60.7000	61.6000	60.7000	61.6000	-0.259%	42	1,082	+100.097%
2026-04-01	61.0000	61.7600	59.6500	61.7600	+6.796%	6	1,084	+99.579%
2026-03-31	52.2800	57.8300	52.2800	57.8300	+18.093%	3	1,085	+113.142%
2026-03-30	52.5300	52.5300	47.5100	48.9700	-3.621%	172	1,087	+151.705%
2026-03-27	53.0000	53.0000	50.6500	50.8100	-9.316%	12	1,057	+142.590%
2026-03-26	59.8600	59.8600	55.9400	56.0300	-10.381%	67	1,052	+119.989%
2026-03-25	63.3700	63.3700	62.5200	62.5200	+2.931%	45	1,001	+97.153%
2026-03-24	60.7400	62.2900	60.4600	60.7400	-3.403%	16	1,011	+102.931%
2026-03-23	63.4100	65.7100	62.5900	62.8800	+5.841%	58	1,007	+96.024%
2026-03-20	60.7800	61.4200	57.5000	59.4100	-4.301%	127	1,026	+107.473%
2026-03-19	62.5800	63.6100	62.0800	62.0800	-5.797%	17	1,047	+98.550%
2026-03-18	69.7100	69.7100	65.6600	65.9000	-6.299%	29	1,040	+87.041%
2026-03-16	70.4900	70.9900	70.3300	70.3300	+5.049%	49	1,013	+75.259%
2026-03-13	68.5200	69.3000	66.9500	66.9500	-4.575%	58	1,013	+84.108%
2026-03-12	70.7500	71.1800	70.0200	70.1600	-5.547%	6	995	+75.684%
2026-03-11	76.9400	76.9400	74.2800	74.2800	-4.155%	22	993	+65.940%
2026-03-10	77.5000	77.5000	77.5000	77.5000	+11.079%	5	972	+59.045%
2026-03-09	69.7700	69.7700	69.7700	69.7700	-7.712%	1	972	+76.666%
2026-03-03	75.6000	75.6000	75.6000	75.6000	-7.794%	8	972	+63.042%
2026-03-02	80.0000	82.1700	80.0000	81.9900	+1.914%	23	964	+50.335%
2026-02-27	80.4500	80.4500	80.4500	80.4500	-4.146%	10	953	+53.213%
2026-02-20	83.9300	83.9300	83.9300	83.9300	+2.366%	2	943	+46.860%
2026-02-13	81.9800	81.9900	81.9800	81.9900	-9.333%	4	949	+50.335%
2026-02-10	90.4300	90.4300	90.4300	90.4300	+7.284%	1	949	+36.304%
2026-02-06	84.2900	84.2900	84.2900	84.2900	+6.967%	4	950	+46.233%
2026-02-05	77.1400	78.8000	77.0600	78.8000	-13.776%	11	950	+56.421%
2026-02-02	91.3900	91.3900	91.3900	91.3900	+2.455%	1	941	+34.873%
2026-01-30	87.9800	89.2000	87.9800	89.2000	-3.128%	5	942	+38.184%
2026-01-28	93.7400	93.7400	91.5400	92.0800	+0.120%	19	941	+33.862%
2026-01-27	91.9700	91.9700	91.9700	91.9700	+1.770%	1	941	+34.022%
2026-01-26	88.9000	90.3700	88.9000	90.3700	+4.801%	14	941	+36.395%
2026-01-23	86.2300	86.2300	86.2300	86.2300	+0.842%	2	941	+42.943%
2026-01-22	87.5000	87.5000	85.5100	85.5100	+4.651%	13	940	+44.147%
2026-01-20	82.5000	82.5000	81.7100	81.7100	-8.581%	6	940	+50.851%
2026-01-14	89.4300	89.4300	89.3800	89.3800	-3.310%	24	934	+37.906%
2026-01-12	90.1000	92.4400	90.1000	92.4400	+2.951%	21	934	+33.341%
2026-01-07	89.7300	89.8300	89.7200	89.7900	-0.455%	86	933	+37.276%
2026-01-06	90.0000	90.3200	90.0000	90.2000	+5.153%	10	899	+36.652%
2026-01-02	85.7800	85.7800	85.7700	85.7800	+0.257%	12	899	+43.693%
2025-12-31	85.5600	85.5600	85.5600	85.5600	-1.201%	1	895	+44.063%
2025-12-30	86.6000	86.6000	86.6000	86.6000	-1.725%	1	895	+42.333%
2025-12-29	88.0000	88.1300	88.0000	88.1200	-1.520%	13	896	+39.877%
2025-12-26	90.1500	90.1500	89.4800	89.4800	-0.743%	9	891	+37.751%
2025-12-24	88.5000	90.6700	88.4700	90.1500	+2.805%	17	889	+36.728%
2025-12-23	85.7300	87.6900	85.7300	87.6900	+2.346%	9	889	+40.563%
2025-12-22	85.6800	85.6800	85.6800	85.6800	+3.105%	3	883	+43.861%
2025-12-19	80.1400	83.1000	80.1400	83.1000	+2.214%	3	883	+48.327%
2025-12-18	80.8500	81.3000	80.8500	81.3000	+5.970%	3	881	+51.611%
2025-12-17	81.9100	81.9100	76.7200	76.7200	-12.210%	7	879	+60.662%
2025-12-10	87.3900	87.3900	87.3900	87.3900	-0.817%	1	873	+41.046%
2025-12-09	88.1100	88.1100	88.1100	88.1100	-2.898%	1	872	+39.893%
2025-12-05	90.7300	90.7400	90.7100	90.7400	+3.596%	12	871	+35.839%
2025-12-04	87.4600	87.5900	87.4600	87.5900	+0.667%	8	867	+40.724%
2025-12-03	87.0100	87.0100	87.0100	87.0100	-0.594%	1	859	+41.662%
2025-12-02	86.8200	87.5400	86.8100	87.5300	+2.470%	6	859	+40.820%
2025-12-01	86.0000	86.5200	85.4200	85.4200	-2.288%	6	857	+44.299%
2025-11-26	84.4200	87.4300	84.4200	87.4200	+7.422%	5	855	+40.997%
2025-11-25	78.1200	81.7800	77.7600	81.3800	+6.282%	8	855	+51.462%
2025-11-24	76.6800	76.6800	76.5700	76.5700	+3.459%	2	855	+60.977%
2025-11-21	69.5800	75.0000	69.2200	74.0100	+5.352%	7	854	+66.545%
2025-11-20	70.2500	70.2500	70.2500	70.2500	-7.224%	1	852	+75.459%
2025-11-18	75.7200	75.7200	75.7200	75.7200	-8.716%	2	852	+62.784%
2025-11-13	84.0000	84.0000	82.9500	82.9500	-9.275%	4	854	+48.596%
2025-11-12	90.7600	91.4300	90.7600	91.4300	+3.886%	6	850	+34.814%
2025-11-11	88.0100	88.0100	88.0100	88.0100	+0.468%	1	845	+40.052%
2025-11-10	86.6700	87.6000	86.6700	87.6000	+14.286%	3	845	+40.708%
2025-11-07	79.1800	79.1800	76.6500	76.6500	-6.695%	10	845	+60.809%
2025-11-06	83.5500	83.5500	81.5500	82.1500	-8.233%	42	845	+50.043%
2025-11-05	89.5600	89.5600	89.5200	89.5200	+3.062%	15	845	+37.690%
2025-11-04	86.9500	87.5000	86.8600	86.8600	-5.996%	3	860	+41.907%
2025-11-03	91.7400	92.4000	91.7400	92.4000	+0.022%	2	860	+33.398%
2025-10-31	93.3100	93.3100	91.4200	92.3800	-2.932%	6	860	+33.427%
2025-10-29	96.5700	96.5700	95.1700	95.1700	+0.401%	2	856	+29.516%
2025-10-28	94.7900	94.7900	94.7900	94.7900	+3.845%	1	856	+30.035%
2025-10-27	89.2200	91.2800	89.2200	91.2800	+5.575%	24	846	+35.035%
2025-10-24	85.4200	86.4600	85.4200	86.4600	+6.478%	9	846	+42.563%
2025-10-23	80.0700	81.2000	80.0700	81.2000	+2.577%	2	853	+51.798%
2025-10-22	79.9700	79.9700	79.1600	79.1600	-3.487%	3	853	+55.710%
2025-10-21	82.0200	82.0200	82.0200	82.0200	+0.012%	8	851	+50.280%
2025-10-20	81.5200	82.0700	81.4100	82.0100	+8.235%	30	851	+50.299%
2025-10-16	80.7700	80.7700	75.6400	75.7700	-0.276%	4	853	+62.677%
2025-10-15	75.9800	75.9800	75.9800	75.9800	+1.455%	1	852	+62.227%
2025-10-14	74.8900	74.8900	74.8900	74.8900	-0.147%	40	852	+64.588%
2025-10-13	75.0000	75.0000	75.0000	75.0000	+3.220%	1	892	+64.347%
2025-10-10	76.6100	77.1200	72.6600	72.6600	-12.331%	32	892	+69.639%
2025-10-09	84.7500	84.7500	82.8800	82.8800	-1.684%	11	874	+48.721%
2025-10-08	84.5000	84.5000	84.3000	84.3000	+3.779%	32	873	+46.216%
2025-10-07	81.4000	81.4000	81.2300	81.2300	-1.420%	4	876	+51.742%
2025-10-06	82.4000	82.4000	82.4000	82.4000	-1.905%	1	876	+49.587%
2025-10-03	82.0700	84.0000	82.0700	84.0000	+4.634%	4	877	+46.738%
2025-10-02	80.2800	80.2800	80.2800	80.2800	+4.886%	1	874	+53.538%
2025-10-01	77.0000	77.0000	76.5400	76.5400	-1.429%	50	875	+61.040%
2025-09-30	77.6500	77.6500	77.6500	77.6500	+0.635%	6	914	+58.738%
2025-09-29	77.9700	77.9700	77.1600	77.1600	+6.560%	2	917	+59.746%
2025-09-25	72.9000	72.9000	72.4100	72.4100	-6.241%	7	917	+70.225%
2025-09-23	77.2300	77.2300	77.2300	77.2300	+2.509%	1	911	+59.601%
2025-09-19	74.9800	75.3400	74.9800	75.3400	+0.199%	6	911	+63.605%
2025-09-18	75.4300	75.4300	75.1900	75.1900	+2.775%	2	916	+63.931%
2025-09-16	72.9300	73.1600	72.9300	73.1600	+0.370%	2	916	+68.480%
2025-09-15	73.7200	73.7200	72.8900	72.8900	+3.214%	3	917	+69.104%
2025-09-11	70.0000	70.6200	70.0000	70.6200	+3.382%	23	919	+74.540%
2025-09-10	68.3100	68.3100	68.3100	68.3100	+6.818%	3	910	+80.442%
2025-09-08	64.5100	64.5100	63.3500	63.9500	+1.831%	9	907	+92.744%
2025-09-05	66.0000	66.1400	62.1000	62.8000	-2.043%	16	903	+96.274%
2025-09-04	62.0800	64.1100	61.9000	64.1100	+5.635%	23	901	+92.263%
2025-09-03	61.2800	61.8100	60.6100	60.6900	+4.620%	17	890	+103.098%
2025-09-02	58.9700	59.2800	57.9600	58.0100	-7.480%	68	873	+112.481%
2025-08-29	63.5000	63.5000	62.4900	62.7000	-4.552%	22	796	+96.587%
2025-08-28	63.5000	65.6900	63.5000	65.6900	+2.114%	14	796	+87.639%
2025-08-27	63.0000	64.7300	63.0000	64.3300	+2.551%	61	790	+91.606%
2025-08-26	61.2100	62.7300	61.1700	62.7300	-0.111%	67	744	+96.493%
2025-08-22	64.5100	64.5100	62.0700	62.8000	+5.564%	18	692	+96.274%
2025-08-20	56.8000	59.4900	56.8000	59.4900	-2.984%	12	686	+107.194%
2025-08-19	62.3900	62.3900	61.0000	61.3200	-2.357%	19	693	+101.011%
2025-08-18	62.7300	63.1100	62.5000	62.8000	+0.319%	9	679	+96.274%
2025-08-15	64.6200	64.6200	62.5000	62.6000	-2.111%	108	672	+96.901%
2025-08-14	63.5500	63.9500	63.0000	63.9500	+0.219%	11	594	+92.744%
2025-08-13	63.8100	64.2000	62.8000	63.8100	+2.671%	64	593	+93.167%
2025-08-12	60.1500	62.1600	59.9500	62.1500	+4.930%	15	578	+98.327%
2025-08-11	59.2300	59.2300	59.2300	59.2300	-0.303%	1	575	+108.104%
2025-08-08	59.2100	59.4100	59.1600	59.4100	+10.345%	8	574	+107.473%
2025-08-05	53.6300	53.8400	53.4500	53.8400	-0.572%	26	574	+128.938%
2025-08-04	54.1800	54.5600	54.1500	54.1500	+6.093%	212	555	+127.627%
2025-08-01	51.0400	51.0400	51.0400	51.0400	-17.571%	46	505	+141.497%
2025-07-31	62.4200	62.4200	61.9200	61.9200	+7.650%	2	524	+99.063%
2025-07-30	60.2500	60.2500	57.5200	57.5200	-5.161%	2	524	+114.291%
2025-07-28	60.6500	60.6500	60.6500	60.6500	-0.623%	1	525	+103.232%
2025-07-25	60.3700	61.0300	60.3700	61.0300	+1.110%	3	524	+101.966%
2025-07-24	60.3600	60.3600	60.3600	60.3600	+3.003%	2	524	+104.208%
2025-07-23	57.1000	58.6000	57.1000	58.6000	+6.256%	2	523	+110.341%
2025-07-22	55.1500	55.1500	55.1500	55.1500	-4.070%	2	525	+123.500%
2025-07-21	57.4900	57.4900	57.4900	57.4900	+3.960%	1	525	+114.403%
2025-07-18	55.3000	55.3000	55.3000	55.3000	-0.271%	1	525	+122.893%
2025-07-17	55.0000	55.4500	55.0000	55.4500	+2.401%	3	525	+122.290%
2025-07-15	54.1500	54.1500	54.1500	54.1500	-1.492%	1	526	+127.627%
2025-07-10	55.0800	55.0800	54.9700	54.9700	+6.552%	2	526	+124.231%
2025-07-07	51.5900	51.5900	51.5900	51.5900	-6.200%	1	524	+138.922%
2025-07-03	54.4900	55.0000	54.4900	55.0000	+8.868%	4	522	+124.109%
2025-07-01	50.5700	50.5700	50.5200	50.5200	+1.958%	2	534	+143.983%
2025-06-30	48.9100	49.5500	48.9100	49.5500	+7.484%	3	535	+148.759%
2025-06-27	46.1000	46.1000	46.1000	46.1000	+5.299%	1	534	+167.375%
2025-06-25	43.7800	43.7800	43.7800	43.7800	+0.160%	1	534	+181.544%
2025-06-24	43.1800	43.7100	43.1800	43.7100	+13.268%	4	533	+181.995%
2025-06-23	38.9100	39.1600	38.5900	38.5900	+1.313%	96	532	+219.409%
2025-06-20	39.5500	39.5500	37.4200	38.0900	-5.012%	14	438	+223.602%
2025-06-18	40.1300	40.1300	40.1000	40.1000	+2.088%	2	436	+207.382%
2025-06-17	41.0300	41.0300	39.2800	39.2800	-5.372%	5	436	+213.798%
2025-06-16	42.1600	42.1600	41.5100	41.5100	+0.606%	58	434	+196.940%
2025-06-13	40.6600	41.3700	39.6500	41.2600	-2.505%	12	400	+198.740%
2025-06-12	40.9100	42.3200	40.9100	42.3200	-0.047%	5	400	+191.257%
2025-06-11	42.3500	43.2700	41.7900	42.3400	+2.172%	5	400	+191.120%
2025-06-10	41.9300	41.9300	41.2600	41.4400	-0.241%	3	398	+197.442%
2025-06-09	41.7000	41.7000	41.3400	41.5400	+2.568%	12	398	+196.726%
2025-06-04	40.2700	40.5000	40.2700	40.5000	+0.998%	2	387	+204.346%
2025-06-03	37.8100	40.1000	37.8100	40.1000	+6.029%	7	387	+207.382%
2025-06-02	36.9300	37.8200	36.9300	37.8200	+6.505%	5	385	+225.912%
2025-05-30	36.0100	36.3300	35.5100	35.5100	-1.933%	12	380	+247.113%
2025-05-29	35.9100	36.2100	35.9000	36.2100	-3.850%	7	380	+240.403%
2025-05-28	37.7100	37.7700	37.5300	37.6600	+0.400%	4	380	+227.297%
2025-05-27	35.6800	37.5100	35.6800	37.5100	+14.464%	17	376	+228.606%
2025-05-23	32.1000	32.7700	32.0100	32.7700	-8.310%	8	365	+276.137%
2025-05-22	34.9900	35.7400	34.7200	35.7400	+3.714%	15	365	+244.880%
2025-05-21	37.7500	38.9500	34.4600	34.4600	-13.634%	35	353	+257.690%
2025-05-20	40.0900	40.0900	39.9000	39.9000	-2.086%	2	352	+208.922%
2025-05-19	40.7500	40.7500	40.7500	40.7500	+11.278%	2	352	+202.479%
2025-05-14	36.6200	36.6200	36.6200	36.6200	-1.981%	1	352	+236.592%
2025-05-13	35.5400	37.3600	35.5400	37.3600	+8.921%	23	352	+229.925%
2025-05-12	34.4300	34.4600	34.0300	34.3000	+13.388%	22	359	+259.359%
2025-05-08	30.7100	30.7100	30.2500	30.2500	+17.980%	7	359	+307.471%
2025-05-07	26.8200	27.2200	25.1800	25.6400	-4.293%	44	359	+380.733%
2025-05-06	26.3300	26.8200	26.3300	26.7900	-7.461%	37	359	+360.097%
2025-05-05	28.6300	28.9500	28.6300	28.9500	-1.363%	3	384	+325.769%
2025-05-02	28.2600	29.8100	28.2600	29.3500	+8.543%	36	386	+319.966%
2025-05-01	26.7700	27.1100	26.1200	27.0400	+17.361%	59	375	+355.843%
2025-04-29	23.0400	23.0400	23.0400	23.0400	+8.936%	1	393	+434.983%
2025-04-24	20.9800	21.1500	20.9800	21.1500	+3.880%	2	393	+482.790%
2025-04-23	21.0700	21.5000	19.7300	20.3600	+21.335%	21	393	+505.403%
2025-04-22	16.2500	17.2100	16.1900	16.7800	+27.605%	93	397	+634.565%
2025-04-21	13.1000	13.1500	13.0800	13.1500	-23.054%	3	429	+837.338%
2025-04-17	17.2700	17.2700	16.8900	17.0900	-13.468%	32	434	+621.240%
2025-04-15	20.0100	20.0100	19.7500	19.7500	-3.799%	2	434	+524.101%
2025-04-14	21.3100	21.3100	20.1800	20.5300	-1.535%	15	435	+500.390%
2025-04-11	17.8300	21.0500	17.8300	20.8500	+21.433%	28	443	+491.175%
2025-04-10	17.2300	18.4200	15.5800	17.1700	-12.665%	103	448	+617.880%
2025-04-09	11.3400	19.6600	11.3400	19.6600	+56.653%	4	388	+526.958%
2025-04-08	12.5500	12.5500	12.5500	12.5500	+19.297%	1	389	+882.151%
2025-04-07	10.3900	10.8500	10.3600	10.5200	-9.700%	19	390	+1,071.673%
2025-04-04	13.7500	13.7500	11.6500	11.6500	-35.777%	94	394	+958.026%
2025-04-03	17.9700	18.1900	17.9700	18.1400	-29.744%	112	392	+579.493%
2025-04-02	24.6000	25.8200	24.6000	25.8200	+12.310%	2	466	+377.382%
2025-04-01	24.5900	25.0900	22.6600	22.9900	-4.685%	11	467	+436.146%
2025-03-31	22.2400	24.1200	21.9100	24.1200	+6.915%	15	472	+411.028%
2025-03-28	22.5600	22.5600	22.5600	22.5600	-25.838%	20	476	+446.365%
2025-03-24	30.4000	30.4200	30.3500	30.4200	+15.753%	13	466	+305.194%
2025-03-21	25.8100	26.2800	25.8100	26.2800	-8.908%	18	470	+369.026%
2025-03-19	28.8800	28.8800	28.8500	28.8500	+20.208%	3	463	+327.244%
2025-03-13	25.6100	25.6100	24.0000	24.0000	-6.615%	2	465	+413.583%
2025-03-12	25.8600	25.8600	25.7000	25.7000	-3.019%	23	465	+379.611%
2025-03-11	25.8900	26.5000	25.3200	26.5000	-2.788%	28	442	+365.132%
2025-03-10	30.4500	30.5700	27.0800	27.2600	-19.086%	62	440	+352.164%
2025-03-07	32.8100	33.6900	29.9300	33.6900	+0.238%	198	439	+265.865%
2025-03-06	33.5600	33.6100	32.5900	33.6100	-0.119%	32	402	+266.736%
2025-03-05	33.5500	33.6500	33.5500	33.6500	-1.924%	5	386	+266.300%
2025-03-04	34.3800	34.3800	34.3100	34.3100	-9.853%	6	386	+259.254%
2025-03-03	41.1000	41.1000	38.0600	38.0600	-11.755%	2	386	+223.857%
2025-02-27	42.1200	43.1300	42.1200	43.1300	-0.139%	2	386	+185.787%
2025-02-26	43.1900	43.1900	43.1900	43.1900	-10.021%	1	386	+185.390%
2025-02-21	49.5600	49.5600	48.0000	48.0000	-9.944%	6	387	+156.792%
2025-02-20	53.3000	53.3000	53.3000	53.3000	-0.430%	1	388	+131.257%
2025-01-30	53.5300	53.5300	53.5300	53.5300	-2.673%	2	390	+130.263%
2025-01-22	55.0000	55.0000	55.0000	55.0000	+7.970%	2	390	+124.109%
2025-01-21	50.9400	50.9400	50.9400	50.9400	+9.903%	1	388	+141.971%
2025-01-16	45.6200	46.3500	45.6200	46.3500	-2.606%	20	388	+165.933%
2025-01-07	47.5900	47.5900	47.5900	47.5900	-3.566%	1	370	+159.004%
2025-01-06	49.3500	49.3500	49.3500	49.3500	+10.181%	250	371	+149.767%
2024-12-31	44.7900	44.7900	44.7900	44.7900	-7.764%	1	256	+175.195%
2024-12-27	48.5600	48.5600	48.5600	48.5600	+3.056%	2	256	+153.830%
2024-12-19	47.3600	47.3600	47.1200	47.1200	-16.022%	2	257	+161.587%
2024-12-17	56.1100	56.1100	56.1100	56.1100	-1.561%	1	258	+119.676%
2024-12-12	57.0000	57.0000	57.0000	57.0000	+1.118%	1	257	+116.246%
2024-12-09	56.5800	56.5900	56.3700	56.3700	-2.726%	16	257	+118.662%
2024-12-06	57.6300	57.9500	57.2800	57.9500	+0.538%	30	249	+112.701%
2024-12-05	58.0100	58.0300	57.4800	57.6400	+1.034%	16	237	+113.845%
2024-12-04	57.0500	57.0500	57.0500	57.0500	+3.445%	1	227	+116.056%
2024-12-03	54.6600	55.1500	54.0100	55.1500	-0.487%	76	227	+123.500%
2024-12-02	55.1500	55.4900	54.7600	55.4200	+3.744%	7	190	+122.411%
2024-11-26	53.4200	53.4200	53.4200	53.4200	+0.792%	1	191	+130.738%
2024-11-25	53.0000	53.0000	53.0000	53.0000	+2.515%	20	190	+132.566%
2024-11-21	51.7000	51.7000	51.7000	51.7000	+9.233%	20	190	+138.414%
2024-11-20	47.3300	47.3300	47.3300	47.3300	+0.895%	1	190	+160.427%
2024-11-15	48.0800	48.6000	46.4300	46.9100	-9.788%	48	190	+162.758%
2024-11-08	52.0000	52.0000	52.0000	52.0000	+2.141%	2	196	+137.038%
2024-11-07	50.5500	50.9100	50.5500	50.9100	+4.452%	12	196	+142.114%
2024-11-06	46.8600	48.7400	46.8600	48.7400	+28.771%	8	186	+152.893%
2024-11-04	37.8500	37.8500	37.8500	37.8500	-2.121%	1	185	+225.654%
2024-10-31	38.6700	38.6700	38.6700	38.6700	-12.610%	1	184	+218.748%
2024-10-25	44.2500	44.2500	44.2500	44.2500	+5.912%	2	183	+178.554%
2024-10-24	42.0800	42.0800	41.5100	41.7800	-5.261%	9	183	+195.022%
2024-10-21	44.2200	44.2200	44.1000	44.1000	-2.239%	2	176	+179.501%
2024-10-18	45.1100	45.1100	45.1100	45.1100	+27.214%	2	175	+173.243%
2024-10-01	35.1300	35.4600	35.1300	35.4600	-4.032%	2	175	+247.603%
2024-09-27	36.9500	36.9500	36.9500	36.9500	+3.647%	2	174	+233.586%
2024-09-25	35.7500	35.7500	35.6500	35.6500	+1.712%	11	174	+245.750%
2024-09-20	35.0500	35.0500	35.0500	35.0500	+13.211%	20	173	+251.669%
2024-09-13	31.7100	31.7100	30.9600	30.9600	+12.951%	34	173	+298.127%
2024-09-11	25.8600	27.4100	25.8600	27.4100	+7.701%	4	184	+349.690%
2024-09-10	25.2200	25.4500	25.2200	25.4500	+10.652%	2	180	+384.322%
2024-09-06	22.9900	23.0000	22.9900	23.0000	-18.208%	28	178	+435.913%
2024-09-05	28.1200	28.1200	28.1200	28.1200	-15.173%	1	164	+338.336%
2024-08-26	33.1500	33.1500	33.1500	33.1500	+11.242%	1	163	+271.825%
2024-08-22	29.8000	29.8000	29.8000	29.8000	-4.487%	1	163	+313.624%
2024-08-20	31.2000	31.2000	31.2000	31.2000	+9.474%	1	162	+295.064%
2024-08-15	29.2300	29.2300	28.5000	28.5000	+21.639%	5	161	+332.491%
2024-08-13	23.4300	23.4300	23.4300	23.4300	+6.986%	1	156	+426.078%
2024-08-12	21.9000	21.9000	21.9000	21.9000	-0.680%	13	156	+462.831%
2024-08-09	22.0500	22.0500	22.0500	22.0500	+0.227%	2	143	+459.002%
2024-08-08	20.9900	22.2600	20.9900	22.0000	+10.000%	31	142	+460.273%
2024-08-05	20.0000	20.0000	20.0000	20.0000	-16.318%	3	125	+516.300%
2024-08-02	23.9000	23.9000	23.9000	23.9000	-13.059%	12	125	+415.732%
2024-07-25	27.4900	27.4900	27.4900	27.4900	-22.651%	18	131	+348.381%
2024-07-23	35.2500	35.5600	35.2500	35.5400	+5.429%	3	113	+246.820%
2024-07-22	33.7100	33.7100	33.7100	33.7100	+1.231%	2	113	+265.648%
2024-07-19	33.3000	33.3000	33.3000	33.3000	-9.314%	2	113	+270.150%
2024-07-17	36.9200	36.9200	36.7200	36.7200	-6.398%	16	113	+235.675%
2024-07-12	38.4300	39.2300	38.4300	39.2300	+8.430%	12	105	+214.198%
2024-07-11	35.8700	36.5100	35.7200	36.1800	-3.443%	14	104	+240.685%
2024-07-10	37.2500	37.4700	37.2500	37.4700	+2.573%	3	98	+228.956%
2024-07-09	36.5300	36.5300	36.5300	36.5300	+3.017%	1	99	+237.421%
2024-07-08	36.1100	36.1100	35.4600	35.4600	-0.113%	3	98	+247.603%
2024-07-05	35.5000	35.5000	35.5000	35.5000	+12.627%	4	97	+247.211%
2024-07-02	31.5200	31.5200	31.5200	31.5200	-3.902%	3	97	+291.053%
2024-06-26	32.8500	32.8500	32.8000	32.8000	+0.799%	12	97	+275.793%
2024-06-21	32.6300	32.8600	32.1000	32.5400	-0.123%	108	97	+278.795%
2024-06-18	32.5800	32.5800	32.5800	32.5800	-1.243%	1	96	+278.330%
2024-06-17	33.1200	33.1200	32.9900	32.9900	+12.211%	2	96	+273.628%
2024-06-14	29.8800	29.8800	29.2600	29.4000	-3.448%	78	97	+319.252%
2024-06-12	30.4500	30.4500	30.4500	30.4500	+7.864%	2	66	+304.795%
2024-06-10	28.2300	28.2300	28.2300	28.2300	-0.141%	1	64	+336.628%
2024-06-07	27.7000	28.3500	27.7000	28.2700	+22.806%	10	65	+336.010%
2024-05-07	23.0200	23.0200	23.0200	23.0200	+12.293%	2	62	+435.447%
2024-04-18	20.5000	20.5000	20.5000	20.5000	-1.300%	3	60	+501.268%
2024-04-17	20.2700	20.7700	20.1100	20.7700	-5.376%	104	57	+493.452%
2024-04-16	21.9400	21.9500	21.9400	21.9500	-15.218%	2	12	+461.549%
2024-04-08	25.8900	25.8900	25.8900	25.8900	+1.054%	2	12	+376.091%
2024-04-05	24.9800	26.1300	24.9800	25.6200	-6.496%	6	10	+381.109%
2024-04-01	27.4000	27.4000	27.4000	27.4000	+1.331%	1	8	+349.854%
2024-03-21	27.8100	27.8100	27.0400	27.0400	+6.122%	10	9	+355.843%
2024-03-20	25.5300	25.5300	25.4800	25.4800	+13.244%	8	11	+383.752%
2024-03-08	22.5000	22.5000	22.5000	22.5000	+20.968%	2	9	+447.822%
2024-02-28	18.6000	18.6000	18.6000	18.6000	+0.270%	2	8	+562.688%
2024-02-27	18.3500	18.5500	18.3500	18.5500	+16.667%	2	6	+564.474%
2024-02-15	15.9000	15.9000	15.9000	15.9000	-4.619%	1	5	+675.220%
2024-02-12	15.7300	16.6700	15.7300	16.6700	+52.516%	3	4	+639.412%
2024-01-19	10.9300	10.9300	10.9300	10.9300	+18.162%	1	1	+1,027.722%
2024-01-03	9.3000	9.3000	9.2500	9.2500	-7.960%	8	8	+1,232.541%
2024-01-02	10.0500	10.0500	10.0500	10.0500	0.000%	8	8	+1,126.468%

.dark-mode .Wh5rtr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wh5rtr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C645SPY Dec 18 2026 645.00 Call (SPY261218C00645000)option OPRA

SPY20261218C645
SPY Dec 18 2026 645.00 Call (SPY261218C00645000)
option OPRA