Dark

SPY20261218C650
SPY Dec 18 2026 650.00 Call (SPY261218C00650000)
option OPRA

EOD

Sep 10, 2026

117.70-3.958%(-4.85)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	117.5200	118.1900	117.5200	117.7000	-3.958%	40	3,500	0.000%
2026-09-09	122.8900	122.8900	122.0200	122.5500	-2.109%	7	3,462	-3.958%
2026-09-08	126.3400	126.9800	125.1900	125.1900	-3.216%	24	3,464	-5.983%
2026-09-04	128.9400	129.5300	128.6100	129.3500	-2.480%	25	3,467	-9.007%
2026-09-03	131.7600	133.3000	131.6400	132.6400	+5.647%	20	3,467	-11.264%
2026-09-02	125.5500	125.5500	125.5500	125.5500	-5.145%	1	3,467	-6.252%
2026-08-27	131.0000	132.3600	131.0000	132.3600	+4.790%	9	3,466	-11.076%
2026-08-24	125.5500	126.3100	125.5500	126.3100	-1.166%	3	3,467	-6.817%
2026-08-21	128.9500	128.9500	127.8000	127.8000	+2.240%	32	3,466	-7.903%
2026-08-20	128.4700	128.4700	125.0000	125.0000	-3.957%	4	3,438	-5.840%
2026-08-19	131.9500	132.4700	130.1500	130.1500	-1.064%	6	3,440	-9.566%
2026-08-18	131.5500	131.5500	131.5500	131.5500	-3.922%	5	3,441	-10.528%
2026-08-17	137.3400	137.3400	136.9200	136.9200	-0.984%	6	3,436	-14.037%
2026-08-14	139.9400	139.9400	137.7500	138.2800	-2.475%	22	3,436	-14.883%
2026-08-13	138.3000	141.7900	138.0700	141.7900	+3.807%	19	3,456	-16.990%
2026-08-12	135.1700	136.5900	134.7600	136.5900	+2.430%	4	3,456	-13.830%
2026-08-11	133.6000	133.6000	131.8900	133.3500	-3.278%	4	3,457	-11.736%
2026-08-10	136.1400	137.8700	136.1400	137.8700	+1.375%	5	3,457	-14.630%
2026-08-07	134.9400	136.0000	134.9400	136.0000	+2.742%	6	3,458	-13.456%
2026-08-06	133.5000	134.2000	131.9800	132.3700	-2.194%	6	3,463	-11.083%
2026-08-05	135.9300	135.9300	134.6400	135.3400	-0.236%	8	3,462	-13.034%
2026-08-04	126.0000	135.7000	126.0000	135.6600	+10.176%	17	3,458	-13.239%
2026-08-03	116.2500	124.8500	116.2500	123.1300	+18.897%	15	3,471	-4.410%
2026-07-29	103.5600	103.5600	103.5600	103.5600	-2.979%	1	3,481	+13.654%
2026-07-24	110.8000	110.8000	106.7400	106.7400	-0.429%	47	3,481	+10.268%
2026-07-23	108.8600	109.6100	107.2000	107.2000	-8.070%	7	3,528	+9.795%
2026-07-21	116.6100	116.6100	116.6100	116.6100	+3.149%	1	3,529	+0.935%
2026-07-17	115.7000	115.7000	113.0500	113.0500	-7.313%	3	3,529	+4.113%
2026-07-15	122.3800	122.4700	121.9700	121.9700	+1.565%	6	3,529	-3.501%
2026-07-14	119.3100	120.0900	119.3100	120.0900	+1.273%	6	3,535	-1.990%
2026-07-13	118.5800	118.5800	118.5800	118.5800	-3.789%	1	3,531	-0.742%
2026-07-10	120.7200	123.2500	120.0000	123.2500	+2.837%	52	3,530	-4.503%
2026-07-09	119.8500	119.8500	119.8500	119.8500	+6.053%	1	3,533	-1.794%
2026-07-08	113.6400	113.6400	113.0100	113.0100	-4.221%	5	3,534	+4.150%
2026-07-07	119.3500	119.7800	116.9400	117.9900	-2.600%	111	3,538	-0.246%
2026-07-06	121.1400	121.1400	121.1400	121.1400	+3.814%	1	3,639	-2.840%
2026-07-02	116.6900	116.6900	116.6900	116.6900	-2.449%	1	3,639	+0.866%
2026-07-01	119.6800	119.6800	119.6200	119.6200	+1.099%	4	3,639	-1.605%
2026-06-30	117.7400	118.3200	117.7400	118.3200	+4.717%	5	3,641	-0.524%
2026-06-29	109.5000	112.9900	109.5000	112.9900	+6.284%	5	3,642	+4.169%
2026-06-26	107.0800	107.0800	106.3100	106.3100	-3.591%	3	3,643	+10.714%
2026-06-25	106.5100	110.4300	106.5100	110.2700	+2.187%	6	3,642	+6.738%
2026-06-24	110.2800	113.1100	107.5900	107.9100	-3.011%	38	3,646	+9.072%
2026-06-23	108.7100	112.9600	108.7100	111.2600	-5.311%	5	3,679	+5.788%
2026-06-22	122.2500	122.3100	117.5000	117.5000	-1.285%	87	3,680	+0.170%
2026-06-18	119.7800	120.2400	119.0200	119.0300	+4.074%	128	3,723	-1.117%
2026-06-17	121.8100	121.8100	114.3700	114.3700	-6.293%	18	3,723	+2.912%
2026-06-16	125.1700	125.1700	122.0500	122.0500	-3.219%	23	3,723	-3.564%
2026-06-15	125.0000	126.1500	125.0000	126.1100	+9.823%	8	3,721	-6.669%
2026-06-12	114.8300	114.8300	114.8300	114.8300	+10.562%	1	3,721	+2.499%
2026-06-11	103.8600	103.8600	103.8600	103.8600	+0.786%	1	3,721	+13.326%
2026-06-10	110.4000	110.4000	102.5000	103.0500	-3.366%	6	3,720	+14.216%
2026-06-09	111.3400	111.3400	102.8800	106.6400	-8.800%	17	3,720	+10.371%
2026-06-08	115.8100	116.9300	115.8100	116.9300	+2.931%	7	3,728	+0.659%
2026-06-05	120.6300	120.6300	113.6000	113.6000	-11.278%	12	3,728	+3.609%
2026-06-04	127.5900	128.6800	127.5900	128.0400	+0.384%	72	3,726	-8.076%
2026-06-03	127.5500	127.5500	127.5500	127.5500	-1.998%	100	3,797	-7.722%
2026-06-02	129.4200	132.1300	129.1000	130.1500	+0.657%	34	3,797	-9.566%
2026-06-01	127.8700	129.3000	127.8700	129.3000	+1.293%	21	3,801	-8.971%
2026-05-29	129.6600	129.7500	127.6500	127.6500	-0.273%	52	3,809	-7.795%
2026-05-28	126.4100	128.0000	126.4100	128.0000	+3.812%	3	3,777	-8.047%
2026-05-27	124.2100	124.2100	122.8400	123.3000	+0.374%	15	3,778	-4.542%
2026-05-26	124.3500	124.4800	122.6200	122.8400	+1.136%	18	3,792	-4.184%
2026-05-22	121.1400	121.8500	120.9300	121.4600	+3.230%	21	3,810	-3.096%
2026-05-21	117.6600	117.6600	117.6600	117.6600	+1.606%	1	3,825	+0.034%
2026-05-20	116.0000	116.0000	115.8000	115.8000	+4.306%	11	3,825	+1.641%
2026-05-19	110.3100	111.5700	108.6700	111.0200	-1.952%	41	3,824	+6.017%
2026-05-18	115.9000	115.9000	113.1800	113.2300	-4.286%	19	3,824	+3.948%
2026-05-15	117.1000	118.3000	117.1000	118.3000	-4.458%	7	3,824	-0.507%
2026-05-14	123.5000	124.5800	123.5000	123.8200	+3.528%	4	3,848	-4.943%
2026-05-13	116.5300	120.0600	116.5300	119.6000	+7.457%	25	3,848	-1.589%
2026-05-12	113.8600	113.8600	111.3000	111.3000	-5.204%	4	3,848	+5.750%
2026-05-11	116.0000	117.4100	116.0000	117.4100	+3.600%	6	3,848	+0.247%
2026-05-08	113.3300	113.3300	113.3300	113.3300	+1.296%	1	3,861	+3.856%
2026-05-07	111.8500	111.8800	111.8500	111.8800	-0.427%	2	3,862	+5.202%
2026-05-06	108.3800	112.3600	108.0100	112.3600	+7.429%	174	3,862	+4.753%
2026-05-05	102.0000	104.5900	102.0000	104.5900	+4.381%	7	3,911	+12.535%
2026-05-04	100.2000	100.2000	100.2000	100.2000	-1.417%	1	3,906	+17.465%
2026-05-01	101.6800	104.4200	101.6400	101.6400	+1.762%	35	3,908	+15.801%
2026-04-30	95.0000	99.8800	95.0000	99.8800	+6.188%	3	3,908	+17.841%
2026-04-29	94.0600	94.0600	94.0600	94.0600	+0.064%	1	3,908	+25.133%
2026-04-28	92.8400	94.0000	92.0200	94.0000	+1.195%	225	3,908	+25.213%
2026-04-24	92.8900	92.8900	92.8900	92.8900	+1.254%	3	3,939	+26.709%
2026-04-23	93.0100	94.5500	91.7400	91.7400	-1.004%	8	3,939	+28.297%
2026-04-22	92.5000	93.6500	92.5000	92.6700	+2.015%	4	3,943	+27.010%
2026-04-21	92.4000	92.4000	88.7500	90.8400	-1.688%	4	3,944	+29.568%
2026-04-20	92.4600	92.4600	92.3100	92.4000	-0.324%	5	3,944	+27.381%
2026-04-17	91.9200	95.0200	91.9200	92.7000	+8.484%	1,122	3,948	+26.969%
2026-04-16	85.6700	87.8500	85.4500	85.4500	-0.058%	1,022	4,903	+37.741%
2026-04-15	83.0300	85.5000	83.0300	85.5000	+5.556%	24	5,497	+37.661%
2026-04-14	75.8500	81.0000	75.8500	81.0000	+8.477%	15	5,500	+45.309%
2026-04-13	68.9100	74.6700	68.9100	74.6700	+3.853%	19	5,501	+57.627%
2026-04-10	71.7300	71.9000	71.1300	71.9000	+1.325%	5	5,503	+63.700%
2026-04-09	67.7500	71.0700	67.7500	70.9600	+4.939%	71	5,506	+65.868%
2026-04-08	68.0500	68.5200	66.4500	67.6200	+15.669%	520	5,566	+74.061%
2026-04-07	55.9900	58.5000	54.4000	58.4600	+2.561%	1,577	5,525	+101.334%
2026-04-06	57.3100	57.8600	56.8300	57.0000	+1.118%	15	4,365	+106.491%
2026-04-02	53.3500	56.7500	53.3500	56.3700	-1.965%	37	4,367	+108.799%
2026-04-01	57.1000	58.9000	56.3600	57.5000	+4.870%	73	4,367	+104.696%
2026-03-31	48.6100	55.1600	48.5300	54.8300	+20.771%	145	4,349	+114.664%
2026-03-30	49.4800	49.4800	44.5600	45.4000	-4.199%	262	4,334	+159.251%
2026-03-27	51.9300	51.9300	46.8700	47.3900	-10.585%	68	4,157	+148.365%
2026-03-26	56.5100	57.9000	53.0000	53.0000	-10.624%	158	4,157	+122.075%
2026-03-25	59.4800	60.9000	58.9500	59.3000	+0.101%	47	4,024	+98.482%
2026-03-24	56.9100	59.2400	56.4000	59.2400	+0.068%	15	3,996	+98.683%
2026-03-23	58.6800	63.0000	58.6800	59.2000	+4.575%	256	4,002	+98.818%
2026-03-20	59.0000	59.3000	54.7000	56.6100	-7.576%	285	3,881	+107.914%
2026-03-19	60.0000	61.2500	58.7000	61.2500	-2.608%	16	3,623	+92.163%
2026-03-18	66.1500	66.3000	62.8900	62.8900	-6.581%	10	3,615	+87.152%
2026-03-17	68.8600	68.8600	67.3200	67.3200	+1.615%	11	3,610	+74.837%
2026-03-16	66.0100	68.0000	65.7300	66.2500	+4.331%	72	3,556	+77.660%
2026-03-13	67.5500	67.5500	63.0200	63.5000	-5.351%	12	3,569	+85.354%
2026-03-12	67.7500	68.5200	67.0900	67.0900	-5.440%	10	3,565	+75.436%
2026-03-11	73.0000	73.3400	70.9500	70.9500	-6.645%	4	3,555	+65.891%
2026-03-10	74.4600	76.0000	74.4600	76.0000	+10.145%	3	3,555	+54.868%
2026-03-09	65.0000	69.0000	64.5000	69.0000	-1.541%	96	3,474	+70.580%
2026-03-06	70.0000	70.9000	68.8300	70.0800	-5.591%	14	3,509	+67.951%
2026-03-05	74.6100	75.1300	72.2100	74.2300	-3.018%	5	3,504	+58.561%
2026-03-04	76.5400	76.5400	76.5400	76.5400	+2.436%	4	3,502	+53.776%
2026-03-03	72.1000	75.0000	68.9600	74.7200	-6.891%	98	3,502	+57.521%
2026-03-02	80.2600	80.2600	80.2500	80.2500	+2.753%	10	3,518	+46.667%
2026-02-27	76.4300	78.1000	76.4300	78.1000	-6.152%	2	3,528	+50.704%
2026-02-25	82.2000	83.2200	82.2000	83.2200	+7.575%	6	3,527	+41.432%
2026-02-23	77.9600	77.9600	77.3600	77.3600	-3.553%	6	3,527	+52.146%
2026-02-20	79.7800	80.2100	79.7800	80.2100	+3.363%	11	3,521	+46.740%
2026-02-19	76.7200	77.7200	76.7200	77.6000	-0.932%	9	3,514	+51.675%
2026-02-18	77.3300	78.3300	77.3300	78.3300	+1.913%	2	3,514	+50.262%
2026-02-17	73.7800	76.8600	73.7800	76.8600	-1.512%	3	3,515	+53.136%
2026-02-13	74.4100	78.0400	74.4100	78.0400	+1.986%	24	3,498	+50.820%
2026-02-12	85.1100	85.1100	76.5200	76.5200	-9.121%	19	3,498	+53.816%
2026-02-11	86.9400	86.9400	83.3800	84.2000	-1.220%	11	3,490	+39.786%
2026-02-10	85.8000	85.8000	84.8200	85.2400	-1.729%	33	3,493	+38.081%
2026-02-09	84.0200	86.7400	84.0000	86.7400	+3.893%	60	3,495	+35.693%
2026-02-06	76.5600	83.4900	76.5600	83.4900	+12.399%	4	3,482	+40.975%
2026-02-05	78.5000	78.5000	74.2800	74.2800	-7.324%	12	3,483	+58.454%
2026-02-04	83.7000	84.0000	79.0000	80.1500	-1.086%	25	3,479	+46.850%
2026-02-03	88.1000	88.1000	81.0000	81.0300	-7.553%	66	3,485	+45.255%
2026-02-02	87.0500	88.0400	87.0500	87.6500	+6.255%	13	3,488	+34.284%
2026-01-30	85.8000	85.8000	82.4900	82.4900	-5.369%	15	3,489	+42.684%
2026-01-29	84.5000	87.1700	81.7200	87.1700	-0.286%	37	3,490	+35.024%
2026-01-28	89.3200	89.3200	87.4200	87.4200	-1.120%	12	3,516	+34.637%
2026-01-27	86.4700	88.4700	86.4700	88.4100	+2.481%	14	3,518	+33.130%
2026-01-26	85.3900	86.2700	85.3900	86.2700	+3.058%	6	3,506	+36.432%
2026-01-22	83.1000	83.8100	82.3200	83.7100	+1.862%	146	3,502	+40.604%
2026-01-21	76.8500	82.1800	76.8500	82.1800	+8.804%	12	3,506	+43.222%
2026-01-20	79.1500	79.2500	75.5300	75.5300	-12.144%	31	3,505	+55.832%
2026-01-16	85.7800	86.8000	85.7800	85.9700	-2.307%	9	3,509	+36.908%
2026-01-15	88.0000	88.0000	88.0000	88.0000	+3.664%	2	3,509	+33.750%
2026-01-14	83.5100	84.8900	83.5100	84.8900	-2.961%	2	3,509	+38.650%
2026-01-13	88.0000	88.2400	86.6300	87.4800	-1.153%	10	3,509	+34.545%
2026-01-12	87.0000	88.5000	87.0000	88.5000	+0.102%	7	3,513	+32.994%
2026-01-09	88.4100	88.4100	88.4100	88.4100	+4.245%	1	3,514	+33.130%
2026-01-08	84.0000	84.8700	84.0000	84.8100	-3.152%	9	3,514	+38.781%
2026-01-07	86.8700	87.5700	86.8700	87.5700	+1.202%	2	3,514	+34.407%
2026-01-06	83.9500	86.5500	83.9500	86.5300	+3.542%	12	3,514	+36.022%
2026-01-05	82.7600	83.9900	82.1500	83.5700	+4.593%	23	3,514	+40.840%
2026-01-02	82.5700	82.5700	79.0100	79.9000	-0.225%	28	3,515	+47.309%
2025-12-31	81.1900	81.5400	79.9800	80.0800	-3.785%	23	3,519	+46.978%
2025-12-30	82.8500	83.3400	82.8500	83.2300	-0.822%	7	3,519	+41.415%
2025-12-29	83.8600	83.9200	83.6300	83.9200	-1.491%	10	3,517	+40.253%
2025-12-26	86.4100	86.4100	84.8600	85.1900	-0.919%	42	3,511	+38.162%
2025-12-24	85.0600	86.3100	85.0600	85.9800	+1.872%	9	3,515	+36.892%
2025-12-23	83.0900	84.4300	83.0900	84.4000	+2.927%	22	3,515	+39.455%
2025-12-22	81.3300	82.0000	80.5000	82.0000	+3.797%	7	3,513	+43.537%
2025-12-19	78.0000	79.6200	78.0000	79.0000	+4.428%	17	3,511	+48.987%
2025-12-18	77.0000	78.3600	75.6500	75.6500	+3.915%	7	3,513	+55.585%
2025-12-17	79.0000	79.0000	72.8000	72.8000	-7.685%	39	3,509	+61.676%
2025-12-16	79.0000	79.2800	76.1700	78.8600	-1.597%	65	3,483	+49.252%
2025-12-15	83.5000	83.5000	79.7000	80.1400	-1.789%	35	3,452	+46.868%
2025-12-12	83.4300	83.4300	80.6800	81.6000	-6.754%	21	3,453	+44.240%
2025-12-11	83.4000	87.5100	83.4000	87.5100	+0.160%	41	3,444	+34.499%
2025-12-10	83.5000	87.3700	82.8800	87.3700	+2.704%	113	3,441	+34.714%
2025-12-09	85.0700	85.0700	85.0700	85.0700	+2.593%	1	3,455	+38.357%
2025-12-08	84.1300	84.1300	82.8400	82.9200	-4.061%	31	3,454	+41.944%
2025-12-05	85.5700	87.0200	85.5700	86.4300	+3.163%	14	3,440	+36.180%
2025-12-04	84.5800	84.6900	83.6800	83.7800	-1.308%	12	3,446	+40.487%
2025-12-03	82.5000	84.8900	82.5000	84.8900	+2.822%	20	3,438	+38.650%
2025-12-02	83.1900	84.1400	81.8800	82.5600	+0.683%	7	3,436	+42.563%
2025-12-01	82.8400	83.5000	80.8500	82.0000	-2.381%	29	3,433	+43.537%
2025-11-28	83.7500	84.5000	83.5700	84.0000	+0.937%	15	3,430	+40.119%
2025-11-26	81.6200	84.0000	81.1100	83.2200	+5.542%	15	3,422	+41.432%
2025-11-25	77.0000	78.9900	77.0000	78.8500	+4.479%	13	3,422	+49.271%
2025-11-24	72.5000	75.9700	72.0500	75.4700	+7.050%	21	3,417	+55.956%
2025-11-21	67.5000	73.8000	66.0000	70.5000	+5.539%	113	3,414	+66.950%
2025-11-20	79.4400	80.5500	66.7400	66.8000	-8.756%	71	3,378	+76.198%
2025-11-19	75.2500	75.2500	71.1500	73.2100	+2.809%	32	3,370	+60.770%
2025-11-18	72.5000	74.5300	69.0600	71.2100	-3.483%	34	3,358	+65.286%
2025-11-17	79.6000	80.0000	73.2800	73.7800	-6.879%	32	3,346	+59.528%
2025-11-14	77.0600	81.2500	76.8000	79.2300	-1.086%	33	3,319	+48.555%
2025-11-13	86.0000	86.0000	79.5000	80.1000	-8.666%	30	3,301	+46.941%
2025-11-12	87.9800	88.0000	86.7100	87.7000	+2.060%	63	3,280	+34.208%
2025-11-11	84.0500	85.9300	84.0000	85.9300	0.000%	3	3,276	+36.972%
2025-11-10	82.6900	86.0000	82.0000	85.9300	+9.465%	83	3,274	+36.972%
2025-11-07	74.9700	78.5000	73.1700	78.5000	+0.128%	203	3,270	+49.936%
2025-11-06	81.0000	81.0000	78.0000	78.4000	-7.981%	46	3,183	+50.128%
2025-11-05	83.7500	85.2000	83.5000	85.2000	+3.085%	6	3,212	+38.146%
2025-11-04	84.0000	86.0000	82.6500	82.6500	-6.526%	25	3,209	+42.408%
2025-11-03	89.4000	89.4000	88.2800	88.4200	+2.611%	3	3,192	+33.115%
2025-10-31	89.3000	89.3000	86.1700	86.1700	-3.397%	36	3,192	+36.590%
2025-10-30	88.4600	89.2000	88.4600	89.2000	-1.545%	2	3,162	+31.951%
2025-10-29	91.6300	92.9900	89.1000	90.6000	-0.472%	29	3,160	+29.912%
2025-10-28	89.9500	92.1000	89.1400	91.0300	+3.892%	30	3,156	+29.298%
2025-10-27	85.9500	87.8100	85.7500	87.6200	+7.443%	117	3,211	+34.330%
2025-10-24	81.4300	82.3400	81.4300	81.5500	+4.257%	15	3,211	+44.329%
2025-10-23	76.6200	78.2200	76.6200	78.2200	+3.315%	5	3,222	+50.473%
2025-10-22	78.0000	78.2600	75.0000	75.7100	-3.628%	17	3,221	+55.462%
2025-10-21	77.9700	78.5600	77.9700	78.5600	+0.383%	15	3,233	+49.822%
2025-10-20	76.2600	78.5600	76.2600	78.2600	+6.433%	20	3,234	+50.396%
2025-10-17	72.2000	73.5300	71.5600	73.5300	+0.314%	8	3,247	+60.071%
2025-10-16	73.4300	73.5200	71.4000	73.3000	+2.061%	5	3,242	+60.573%
2025-10-15	78.1800	78.1800	71.8200	71.8200	-1.778%	3	3,239	+63.882%
2025-10-14	68.4500	75.2500	67.5000	73.1200	-0.409%	32	3,240	+60.968%
2025-10-13	72.0000	74.1800	71.9400	73.4200	+8.417%	9	3,224	+60.311%
2025-10-10	80.5000	80.7000	67.7200	67.7200	-13.357%	65	3,222	+73.804%
2025-10-09	81.4500	81.5000	78.1600	78.1600	-3.135%	30	3,205	+50.589%
2025-10-08	78.2000	81.0000	78.2000	80.6900	+3.449%	21	3,186	+45.867%
2025-10-07	80.5000	80.5000	76.9000	78.0000	-2.378%	12	3,179	+50.897%
2025-10-06	78.9100	80.4300	78.2100	79.9000	+1.874%	159	3,179	+47.309%
2025-10-03	79.1200	80.4900	78.4300	78.4300	+1.857%	17	3,188	+50.070%
2025-10-02	77.4700	77.4700	76.7400	77.0000	-0.645%	3	3,181	+52.857%
2025-10-01	73.1000	77.5000	73.1000	77.5000	+4.716%	78	3,179	+51.871%
2025-09-30	73.0000	74.0100	73.0000	74.0100	+0.694%	5	3,173	+59.033%
2025-09-29	74.3800	74.3800	73.5000	73.5000	+1.801%	37	3,173	+60.136%
2025-09-26	70.7700	72.2000	70.5500	72.2000	+2.615%	32	3,150	+63.019%
2025-09-25	69.4400	71.0000	69.0000	70.3600	-3.285%	10	3,147	+67.283%
2025-09-24	74.6200	74.6200	72.7500	72.7500	-1.676%	11	3,139	+61.787%
2025-09-23	76.6900	76.6900	73.9900	73.9900	-2.645%	7	3,139	+59.076%
2025-09-22	73.9300	76.0000	73.9300	76.0000	+4.712%	34	3,138	+54.868%
2025-09-19	71.5200	72.7200	70.8600	72.5800	+1.981%	23	3,165	+62.166%
2025-09-18	71.0000	72.4500	71.0000	71.1700	+4.172%	48	3,166	+65.379%
2025-09-17	69.7000	69.7000	68.3200	68.3200	-1.811%	78	3,143	+72.278%
2025-09-16	69.7500	70.2200	69.2700	69.5800	+0.115%	17	3,100	+69.158%
2025-09-15	69.1800	70.0000	69.1800	69.5000	+3.208%	64	3,087	+69.353%
2025-09-12	67.3400	67.3400	67.3400	67.3400	-0.605%	3	3,077	+74.785%
2025-09-11	64.9700	67.7500	64.9700	67.7500	+6.458%	88	3,074	+73.727%
2025-09-10	64.0400	65.0000	63.6400	63.6400	+2.513%	129	3,063	+84.947%
2025-09-09	61.1500	62.5500	60.4400	62.0800	+2.713%	118	2,990	+89.594%
2025-09-08	60.8400	61.5600	59.9700	60.4400	+1.307%	36	2,906	+94.739%
2025-09-05	61.7200	61.7300	58.2500	59.6600	-3.055%	55	2,894	+97.285%
2025-09-04	58.4000	61.9100	58.4000	61.5400	+7.325%	40	2,853	+91.258%
2025-09-03	58.0700	58.5000	57.3400	57.3400	+4.046%	149	2,841	+105.267%
2025-09-02	55.3200	56.4500	54.0000	55.1100	-7.471%	68	2,812	+113.573%
2025-08-29	60.2500	60.2500	58.7000	59.5600	-4.978%	23	2,790	+97.616%
2025-08-28	60.9600	62.6800	60.2000	62.6800	+2.822%	31	2,790	+87.779%
2025-08-27	60.5000	60.9600	60.3100	60.9600	+2.076%	18	2,792	+93.077%
2025-08-26	59.5400	59.7200	59.3000	59.7200	+1.772%	5	2,799	+97.086%
2025-08-25	59.2000	59.5000	58.6600	58.6800	-1.906%	71	2,795	+100.579%
2025-08-22	56.5000	60.3500	56.5000	59.8200	+9.520%	152	2,729	+96.757%
2025-08-21	54.6900	54.6900	54.6200	54.6200	-3.327%	3	2,739	+115.489%
2025-08-20	55.4000	56.5000	54.0000	56.5000	+0.320%	27	2,737	+108.319%
2025-08-19	58.9700	59.7500	56.3200	56.3200	-5.598%	15	2,733	+108.984%
2025-08-18	59.5500	59.7500	58.9500	59.6600	+0.455%	71	2,721	+97.285%
2025-08-15	59.6600	60.5000	59.3900	59.3900	-2.639%	84	2,672	+98.182%
2025-08-14	60.3000	61.0000	59.7000	61.0000	-0.098%	19	2,671	+92.951%
2025-08-13	60.0000	61.0600	59.4300	61.0600	+3.055%	44	2,684	+92.761%
2025-08-12	56.9600	59.2500	56.9600	59.2500	+7.571%	36	2,695	+98.650%
2025-08-11	55.9000	56.2300	55.0800	55.0800	-1.432%	39	2,690	+113.689%
2025-08-08	54.5400	56.2000	54.5400	55.8800	+5.136%	25	2,682	+110.630%
2025-08-07	55.0000	55.0000	51.8100	53.1500	-0.038%	33	2,691	+121.449%
2025-08-06	52.1500	53.1700	52.1500	53.1700	+5.038%	5	2,700	+121.365%
2025-08-05	52.7500	52.7500	50.4500	50.6200	-1.975%	40	2,701	+132.517%
2025-08-04	51.0100	51.6400	51.0100	51.6400	+8.556%	117	2,672	+127.924%
2025-08-01	50.4100	50.4100	47.0400	47.5700	-11.973%	150	2,747	+147.425%
2025-07-31	58.4700	59.4200	54.0400	54.0400	-1.924%	37	2,651	+117.802%
2025-07-30	56.5600	57.0600	55.0000	55.1000	-2.512%	8	2,668	+113.612%
2025-07-29	56.6100	56.7500	56.5200	56.5200	-0.668%	35	2,663	+108.245%
2025-07-28	57.5400	57.5400	56.8700	56.9000	-1.472%	4	2,647	+106.854%
2025-07-25	56.8500	58.0400	56.8500	57.7500	+1.316%	43	2,649	+103.810%
2025-07-24	56.2600	57.3800	56.2600	57.0000	+1.333%	75	2,659	+106.491%
2025-07-23	53.9900	56.2500	53.9900	56.2500	+7.656%	10	2,646	+109.244%
2025-07-22	52.2500	52.2500	52.2500	52.2500	-2.227%	1	2,646	+125.263%
2025-07-21	53.5000	54.5000	53.4400	53.4400	+1.597%	17	2,645	+120.247%
2025-07-18	53.0800	53.0800	52.5000	52.6000	-0.567%	4	2,634	+123.764%
2025-07-17	52.0000	52.9000	51.7300	52.9000	+5.065%	16	2,632	+122.495%
2025-07-16	50.2100	50.3500	50.2000	50.3500	+0.020%	54	2,622	+133.764%
2025-07-15	52.6000	52.6000	50.3400	50.3400	+0.781%	20	2,672	+133.810%
2025-07-14	49.6800	50.0100	49.1000	49.9500	-1.382%	96	2,671	+135.636%
2025-07-11	49.5400	50.6500	49.5400	50.6500	-2.050%	3	2,671	+132.379%
2025-07-10	50.5800	51.7100	50.4000	51.7100	+2.599%	6	2,669	+127.616%
2025-07-09	50.9500	50.9500	49.0800	50.4000	+3.491%	137	2,665	+133.532%
2025-07-08	49.5000	49.6100	48.7000	48.7000	-0.287%	97	2,684	+141.684%
2025-07-07	50.4900	50.4900	48.1300	48.8400	-6.794%	15	2,620	+140.991%
2025-07-03	50.5900	52.4000	50.5900	52.4000	+9.167%	102	2,708	+124.618%
2025-07-02	47.9200	48.0000	47.7000	48.0000	+2.498%	52	2,708	+145.208%
2025-07-01	46.4000	47.5500	46.2700	46.8300	-0.573%	23	2,690	+151.335%
2025-06-30	46.4300	47.1000	45.8000	47.1000	+4.667%	13	2,695	+149.894%
2025-06-27	44.2300	46.2700	43.5500	45.0000	+2.975%	37	2,698	+161.556%
2025-06-26	42.0000	43.7000	41.8900	43.7000	+6.094%	17	2,685	+169.336%
2025-06-25	41.4300	41.4900	40.7800	41.1900	+0.709%	14	2,683	+185.749%
2025-06-24	39.7500	41.2000	39.6500	40.9000	+8.001%	21	2,676	+187.775%
2025-06-23	35.3600	38.0000	35.3600	37.8700	+6.466%	31	2,681	+210.800%
2025-06-20	35.6800	35.6800	35.1800	35.5700	-6.493%	16	2,680	+230.897%
2025-06-18	38.0400	38.0400	38.0400	38.0400	+1.440%	1	2,678	+209.411%
2025-06-17	38.0000	38.0000	37.5000	37.5000	-3.821%	4	2,678	+213.867%
2025-06-16	39.4800	39.8500	38.9900	38.9900	+6.822%	5	2,676	+201.872%
2025-06-13	37.9900	38.1900	36.5000	36.5000	-7.921%	60	2,674	+222.466%
2025-06-12	37.9800	39.7000	37.9800	39.6400	+2.350%	6	2,669	+196.922%
2025-06-11	39.7100	40.6900	38.6700	38.7300	-2.786%	61	2,663	+203.899%
2025-06-10	39.0100	40.0100	39.0100	39.8400	+2.839%	23	2,617	+195.432%
2025-06-09	38.3500	39.0000	38.3500	38.7400	-0.103%	21	2,617	+203.820%
2025-06-06	38.7800	38.7800	38.7800	38.7800	+8.902%	2	2,613	+203.507%
2025-06-05	38.1900	38.1900	35.6100	35.6100	-5.594%	4	2,612	+230.525%
2025-06-04	38.2700	38.2700	37.2400	37.7200	+1.616%	16	2,611	+212.036%
2025-06-03	37.6100	37.7600	37.1200	37.1200	+5.876%	4	2,608	+217.080%
2025-06-02	33.1200	35.0600	33.1200	35.0600	+3.513%	23	2,612	+235.710%
2025-05-30	34.3800	34.3800	33.8400	33.8700	-2.110%	66	2,616	+247.505%
2025-05-29	35.9100	35.9100	34.6000	34.6000	+1.407%	50	2,616	+240.173%
2025-05-28	35.8700	35.8700	34.1200	34.1200	-3.151%	10	2,571	+244.959%
2025-05-27	33.4500	35.2300	33.4500	35.2300	+13.353%	16	2,566	+234.090%
2025-05-23	30.1000	31.0800	30.1000	31.0800	-7.057%	4	2,562	+278.700%
2025-05-22	32.8600	33.4400	32.6300	33.4400	+1.456%	6	2,562	+251.974%
2025-05-21	36.5300	36.6300	32.9600	32.9600	-8.647%	13	2,558	+257.100%
2025-05-20	36.0800	36.0800	36.0800	36.0800	-6.286%	1	2,555	+226.220%
2025-05-19	37.3000	38.5000	37.3000	38.5000	+1.583%	138	2,554	+205.714%
2025-05-16	36.4800	37.9200	36.4800	37.9000	+6.851%	88	2,476	+210.554%
2025-05-15	35.9900	35.9900	35.4700	35.4700	+2.337%	3	2,464	+231.830%
2025-05-14	34.1500	35.0000	34.1500	34.6600	-0.688%	7	2,462	+239.585%
2025-05-13	34.5400	34.9000	34.5400	34.9000	+9.028%	3	2,462	+237.249%
2025-05-12	32.4300	32.4400	31.1000	32.0100	+22.456%	21	2,461	+267.698%
2025-05-09	25.6400	26.1400	25.6400	26.1400	-6.876%	6	2,461	+350.268%
2025-05-08	28.5300	28.9000	28.0700	28.0700	+18.140%	13	2,459	+319.309%
2025-05-07	25.1500	26.0000	23.7600	23.7600	-4.884%	12	2,459	+395.370%
2025-05-06	23.5900	25.1000	23.5900	24.9800	-6.161%	10	2,461	+371.177%
2025-05-05	25.4000	26.6200	25.4000	26.6200	+1.217%	5	2,459	+342.149%
2025-05-02	25.6100	26.3000	25.6100	26.3000	+4.324%	16	2,456	+347.529%
2025-05-01	23.9600	25.3300	23.7800	25.2100	+8.758%	14	2,462	+366.878%
2025-04-30	18.7400	23.1800	18.7400	23.1800	+9.031%	11	2,462	+407.765%
2025-04-29	20.0300	21.5000	20.0300	21.2600	+4.729%	15	2,462	+453.622%
2025-04-25	20.0000	20.3000	20.0000	20.3000	+0.945%	100	2,464	+479.803%
2025-04-24	18.3400	20.1100	18.3400	20.1100	+12.851%	10	2,507	+485.281%
2025-04-23	19.8000	20.0000	17.8200	17.8200	+14.598%	31	2,509	+560.494%
2025-04-22	13.6000	15.5500	13.6000	15.5500	+31.224%	18	2,537	+656.913%
2025-04-21	13.6200	13.6200	11.8000	11.8500	-27.390%	53	2,555	+893.249%
2025-04-17	16.3200	16.3200	16.3200	16.3200	+14.930%	2	2,541	+621.201%
2025-04-16	17.1200	17.1200	14.2000	14.2000	-28.028%	31	2,541	+728.873%
2025-04-15	19.6300	19.7300	19.6300	19.7300	0.000%	2	2,549	+496.553%
2025-04-14	20.1000	20.3400	18.6800	19.7300	+2.760%	22	2,551	+496.553%
2025-04-11	15.9100	19.5900	15.9100	19.2000	+25.081%	200	2,561	+513.021%
2025-04-10	16.5000	16.5000	13.8800	15.3500	-25.845%	20	2,585	+666.775%
2025-04-09	9.3400	20.7000	9.3400	20.7000	+138.479%	135	2,583	+468.599%
2025-04-08	12.0800	13.3000	8.6800	8.6800	-16.699%	44	2,652	+1,255.991%
2025-04-07	8.7600	10.6200	7.0000	10.4200	+7.091%	178	2,659	+1,029.559%
2025-04-04	13.4000	13.4000	9.7300	9.7300	-39.073%	288	2,609	+1,109.661%
2025-04-03	17.7500	17.7500	15.9700	15.9700	-33.236%	48	2,578	+637.007%
2025-04-02	23.9200	23.9200	23.9200	23.9200	+2.485%	1	2,557	+392.057%
2025-04-01	20.4000	23.3400	20.4000	23.3400	+4.852%	15	2,557	+404.284%
2025-03-31	19.1900	22.2800	19.0000	22.2600	+8.532%	93	2,548	+428.751%
2025-03-28	21.8900	22.0200	20.5100	20.5100	-17.960%	26	2,537	+473.866%
2025-03-27	24.5700	25.0000	24.5700	25.0000	-2.724%	4	2,524	+370.800%
2025-03-26	27.8300	27.8300	25.7000	25.7000	-8.994%	4	2,521	+357.977%
2025-03-25	28.3400	28.3400	28.2400	28.2400	+2.393%	4	2,519	+316.785%
2025-03-24	27.6200	28.3100	27.5800	27.5800	+15.785%	42	2,519	+326.759%
2025-03-21	22.6800	23.8200	22.4100	23.8200	-6.588%	18	2,502	+394.123%
2025-03-20	26.7300	26.7300	25.5000	25.5000	-4.957%	3	2,511	+361.569%
2025-03-19	25.7800	27.0000	25.2000	26.8300	+12.684%	28	2,509	+338.688%
2025-03-18	24.4600	24.4600	23.8100	23.8100	-12.880%	8	2,509	+394.330%
2025-03-17	26.0000	27.8100	25.6800	27.3300	+9.847%	21	2,504	+330.662%
2025-03-14	25.0000	25.1500	24.5600	24.8800	+16.643%	1,030	2,502	+373.071%
2025-03-13	23.0900	23.0900	21.3200	21.3300	-12.689%	51	2,970	+451.805%
2025-03-12	24.6100	25.1900	24.4300	24.4300	-6.038%	18	2,970	+381.785%
2025-03-11	24.6200	26.0000	23.0000	26.0000	+0.853%	39	2,961	+352.692%
2025-03-10	28.4300	28.5700	23.9000	25.7800	-18.905%	171	2,942	+356.555%
2025-03-07	31.6100	31.7900	27.9300	31.7900	+2.317%	346	2,882	+270.242%
2025-03-06	33.0000	33.9500	30.1300	31.0700	-12.749%	147	2,837	+278.822%
2025-03-05	32.1100	35.6100	31.2000	35.6100	+4.275%	29	2,708	+230.525%
2025-03-04	33.8800	34.1500	30.3700	34.1500	-1.755%	46	2,703	+244.656%
2025-03-03	40.5400	40.5400	34.7600	34.7600	-4.975%	3	2,693	+238.608%
2025-02-28	36.1400	38.1700	36.1400	36.5800	-0.327%	186	2,691	+221.761%
2025-02-27	39.9600	39.9900	36.7000	36.7000	-10.944%	94	2,781	+220.708%
2025-02-26	41.2100	41.2100	41.2100	41.2100	+1.328%	1	2,689	+185.610%

.dark-mode .Xvvb2Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xvvb2Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C650SPY Dec 18 2026 650.00 Call (SPY261218C00650000)option OPRA

SPY20261218C650
SPY Dec 18 2026 650.00 Call (SPY261218C00650000)
option OPRA