Dark

SPY20261218C655
SPY Dec 18 2026 655.00 Call (SPY261218C00655000)
option OPRA

EOD

Sep 10, 2026

113.52-6.867%(-8.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	113.5500	113.5500	113.5200	113.5200	-6.867%	5	1,087	0.000%
2026-09-08	121.1500	121.8900	121.1500	121.8900	-2.511%	3	1,088	-6.867%
2026-09-04	124.4500	125.0300	124.4500	125.0300	+0.603%	2	1,085	-9.206%
2026-09-03	124.2800	124.2800	124.2800	124.2800	+5.734%	1	1,085	-8.658%
2026-09-01	117.5400	117.5400	117.5400	117.5400	-3.275%	1	1,085	-3.420%
2026-08-31	121.5200	121.5200	121.5200	121.5200	-2.691%	1	1,084	-6.583%
2026-08-28	124.8800	124.8800	124.8800	124.8800	+2.562%	2	1,085	-9.097%
2026-08-25	121.7600	121.7600	121.7600	121.7600	-1.608%	1	1,086	-6.767%
2026-08-21	123.7500	123.7500	123.7500	123.7500	-0.378%	2	1,086	-8.267%
2026-08-20	124.2200	124.2200	124.2200	124.2200	-3.556%	10	1,086	-8.614%
2026-08-19	127.1800	128.8000	127.1700	128.8000	+1.987%	4	1,076	-11.863%
2026-08-18	126.2900	126.2900	126.2900	126.2900	-4.694%	5	1,079	-10.112%
2026-08-17	132.5100	132.5100	132.5100	132.5100	-0.406%	2	1,084	-14.331%
2026-08-14	134.3400	134.3400	133.0500	133.0500	-0.292%	4	1,084	-14.679%
2026-08-13	134.9000	134.9700	133.2900	133.4400	+2.433%	9	1,085	-14.928%
2026-08-12	130.2700	130.2700	130.2700	130.2700	-0.314%	2	1,089	-12.858%
2026-08-11	130.6800	130.6800	130.6800	130.6800	-1.885%	13	1,101	-13.131%
2026-08-10	131.4500	133.1900	131.4500	133.1900	+3.384%	5	1,114	-14.768%
2026-08-07	130.9000	130.9600	128.8300	128.8300	+0.711%	52	1,110	-11.884%
2026-08-06	127.9200	127.9200	127.9200	127.9200	-2.060%	2	1,080	-11.257%
2026-08-05	130.6100	130.6100	130.6100	130.6100	-1.359%	2	1,082	-13.085%
2026-08-04	132.4100	132.4100	132.4100	132.4100	+14.245%	2	1,083	-14.266%
2026-08-03	115.9000	115.9000	115.9000	115.9000	+7.216%	2	1,085	-2.053%
2026-07-31	108.1000	108.1000	108.1000	108.1000	+6.398%	1	1,087	+5.014%
2026-07-30	101.6000	101.6000	101.6000	101.6000	+0.455%	2	1,087	+11.732%
2026-07-29	98.0000	101.1400	98.0000	101.1400	-5.033%	3	1,085	+12.240%
2026-07-24	106.5000	106.5000	106.5000	106.5000	+1.313%	1	1,088	+6.592%
2026-07-23	105.3400	105.3400	105.1200	105.1200	-6.327%	8	1,089	+7.991%
2026-07-22	112.2200	112.2200	112.2200	112.2200	+2.728%	2	1,090	+1.158%
2026-07-21	109.2400	109.2400	109.2400	109.2400	-6.601%	1	1,090	+3.918%
2026-07-16	116.9600	116.9600	116.9600	116.9600	+2.777%	1	1,090	-2.941%
2026-07-07	113.8000	113.8000	113.8000	113.8000	+9.899%	2	1,091	-0.246%
2026-06-25	103.5500	103.5500	103.5500	103.5500	-10.586%	1	1,093	+9.628%
2026-06-18	115.8100	115.8100	115.8100	115.8100	-0.899%	1	1,094	-1.977%
2026-06-17	116.8600	116.8600	116.8600	116.8600	-1.301%	1	1,094	-2.858%
2026-06-16	118.4000	118.4000	118.4000	118.4000	+8.714%	1	1,094	-4.122%
2026-06-12	108.9100	108.9100	108.9100	108.9100	-2.742%	1	1,093	+4.233%
2026-06-08	111.9800	111.9800	111.9800	111.9800	-11.576%	1	1,093	+1.375%
2026-06-01	126.6300	126.6400	126.6300	126.6400	+1.924%	2	1,093	-10.360%
2026-05-29	124.5900	124.5900	124.2500	124.2500	+1.189%	2	1,093	-8.636%
2026-05-28	122.8600	122.8600	122.7900	122.7900	+3.752%	8	1,092	-7.549%
2026-05-27	118.3500	118.3500	118.3500	118.3500	-1.062%	1	1,098	-4.081%
2026-05-26	120.2000	120.2000	119.6200	119.6200	+2.248%	2	1,099	-5.099%
2026-05-22	116.8800	118.9200	116.8800	116.9900	+3.430%	16	1,099	-2.966%
2026-05-21	113.1100	113.1100	113.1100	113.1100	+6.207%	1	1,109	+0.362%
2026-05-19	106.5000	106.5000	106.5000	106.5000	-6.390%	1	1,109	+6.592%
2026-05-15	113.7700	113.7700	113.7700	113.7700	-5.913%	1	1,109	-0.220%
2026-05-14	118.0000	120.9200	118.0000	120.9200	+5.139%	18	1,109	-6.120%
2026-05-13	113.5500	115.0100	113.5500	115.0100	+6.619%	21	1,121	-1.296%
2026-05-12	107.8700	107.8700	107.8700	107.8700	-4.404%	1	1,121	+5.238%
2026-05-11	112.2400	112.9600	112.2400	112.8400	+1.998%	8	1,121	+0.603%
2026-05-08	111.1300	111.1300	109.5700	110.6300	+1.495%	75	1,122	+2.612%
2026-05-07	109.0000	109.0000	109.0000	109.0000	+0.693%	1	1,183	+4.147%
2026-05-06	104.6000	108.2500	104.6000	108.2500	+10.935%	74	1,184	+4.868%
2026-05-01	98.5300	98.5300	97.5800	97.5800	+1.646%	30	1,150	+16.335%
2026-04-30	96.0000	96.0000	96.0000	96.0000	+7.407%	1	1,150	+18.250%
2026-04-29	89.3800	89.3800	89.3800	89.3800	+0.236%	1	1,151	+27.008%
2026-04-28	89.2200	89.2200	89.1700	89.1700	-3.922%	100	1,151	+27.307%
2026-04-27	92.5200	92.9800	92.5200	92.8100	+4.811%	9	1,151	+22.314%
2026-04-23	88.5500	88.5500	88.5500	88.5500	-1.061%	1	1,144	+28.199%
2026-04-22	89.5000	89.5000	89.5000	89.5000	+2.297%	1	1,145	+26.838%
2026-04-21	87.4900	87.4900	87.4900	87.4900	-1.375%	1	1,145	+29.752%
2026-04-20	88.1100	89.1100	87.3300	88.7100	-0.113%	6	1,145	+27.968%
2026-04-17	87.0600	91.0300	87.0600	88.8100	+7.440%	21	1,146	+27.823%
2026-04-16	82.5800	82.6600	82.5800	82.6600	+3.325%	3	1,143	+37.334%
2026-04-15	77.7800	80.0000	77.7800	80.0000	+5.932%	2	1,143	+41.900%
2026-04-14	72.4700	75.7000	72.4700	75.5200	+9.196%	7	1,143	+50.318%
2026-04-13	69.0500	69.1600	69.0500	69.1600	+2.718%	12	1,142	+64.141%
2026-04-09	64.2000	67.7400	64.1900	67.3300	+3.267%	29	1,149	+68.602%
2026-04-08	64.0900	65.2000	62.4300	65.2000	+19.655%	51	1,156	+74.110%
2026-04-07	53.1500	54.4900	51.9200	54.4900	-0.656%	9	1,156	+108.332%
2026-04-06	54.0200	55.1100	53.3800	54.8500	+2.180%	205	1,154	+106.964%
2026-04-02	48.7100	54.9000	48.7100	53.6800	-0.721%	7	1,131	+111.475%
2026-04-01	53.6400	55.5700	53.4800	54.0700	+4.746%	309	1,131	+109.950%
2026-03-31	50.1800	51.6200	50.1800	51.6200	+22.062%	10	1,124	+119.915%
2026-03-30	45.5200	45.5200	41.7400	42.2900	-5.391%	15	1,120	+168.432%
2026-03-27	46.7100	46.9100	44.7000	44.7000	-10.403%	13	1,108	+153.960%
2026-03-26	53.5300	55.0000	49.8900	49.8900	-11.117%	41	1,108	+127.541%
2026-03-25	57.8400	57.8400	55.7100	56.1300	+1.409%	12	1,097	+102.245%
2026-03-24	54.1800	55.5900	53.8300	55.3500	-1.354%	105	1,102	+105.095%
2026-03-23	55.4200	58.4600	55.4200	56.1100	+5.213%	42	1,061	+102.317%
2026-03-20	55.6700	56.4700	52.8200	53.3300	-9.086%	31	1,055	+112.863%
2026-03-19	56.6200	58.6600	55.7600	58.6600	-4.291%	95	1,048	+93.522%
2026-03-18	62.6700	62.6700	61.2900	61.2900	-3.829%	9	1,023	+85.218%
2026-03-17	65.6600	65.6600	63.7300	63.7300	+1.724%	21	1,020	+78.126%
2026-03-13	62.6500	62.6500	62.6500	62.6500	-1.972%	2	1,008	+81.197%
2026-03-12	63.9100	63.9100	63.9100	63.9100	-7.013%	1	1,007	+77.625%
2026-03-11	68.7300	68.7300	68.7300	68.7300	+3.775%	1	1,008	+65.168%
2026-03-09	61.8500	66.2300	61.8500	66.2300	-0.301%	10	1,008	+71.403%
2026-03-06	66.4300	66.4300	66.4300	66.4300	+0.166%	1	1,007	+70.887%
2026-03-03	66.3200	66.3200	66.3200	66.3200	-10.014%	1	1,006	+71.170%
2026-02-27	73.7000	73.7000	73.7000	73.7000	-4.323%	2	1,005	+54.030%
2026-02-26	77.0300	77.0300	77.0300	77.0300	+3.257%	3	1,006	+47.371%
2026-02-24	74.6000	74.6000	74.6000	74.6000	+3.224%	2	1,009	+52.172%
2026-02-23	72.2700	72.2700	72.2700	72.2700	+2.583%	1	1,009	+57.078%
2026-02-17	70.4500	70.4500	70.4500	70.4500	-5.702%	1	1,009	+61.136%
2026-02-13	74.5700	74.7100	74.4500	74.7100	-6.752%	6	1,014	+51.948%
2026-02-09	80.1200	80.1200	80.1200	80.1200	+3.101%	3	1,014	+41.687%
2026-02-06	77.3800	77.7100	77.3800	77.7100	-3.442%	6	1,013	+46.082%
2026-01-30	81.5400	81.5400	78.8300	80.4800	+1.745%	7	1,012	+41.054%
2026-01-29	80.6000	80.6000	79.1000	79.1000	-5.912%	4	1,010	+43.515%
2026-01-28	85.2600	85.2600	84.0700	84.0700	+2.151%	9	1,010	+35.030%
2026-01-26	82.3000	82.3000	82.3000	82.3000	+8.762%	1	1,011	+37.934%
2026-01-21	75.6700	75.6700	75.6700	75.6700	+5.331%	1	1,011	+50.020%
2026-01-20	72.3000	72.3000	71.7800	71.8400	-13.237%	3	1,012	+58.018%
2026-01-16	82.6400	82.8000	82.6400	82.8000	-1.111%	2	1,012	+37.101%
2026-01-15	83.7300	83.7300	83.7200	83.7300	+4.780%	8	1,012	+35.579%
2026-01-14	80.2300	81.1000	79.9100	79.9100	-4.619%	13	1,012	+42.060%
2026-01-13	83.7800	83.7800	83.7800	83.7800	-1.412%	1	1,004	+35.498%
2026-01-12	84.9800	84.9800	84.9800	84.9800	+0.354%	13	1,005	+33.584%
2026-01-09	83.1000	84.6800	83.1000	84.6800	+4.763%	25	1,005	+34.058%
2026-01-08	80.8300	80.8300	80.8300	80.8300	-0.822%	1	1,025	+40.443%
2026-01-07	81.5000	81.5000	81.5000	81.5000	-1.499%	3	1,025	+39.288%
2026-01-06	79.8300	82.7800	79.8300	82.7400	+3.958%	15	1,022	+37.201%
2026-01-05	79.5900	79.5900	79.5900	79.5900	+5.389%	2	1,021	+42.631%
2026-01-02	75.5200	75.5200	75.5200	75.5200	-5.718%	1	1,021	+50.318%
2025-12-29	80.1000	80.1000	80.1000	80.1000	-2.472%	1	1,022	+41.723%
2025-12-26	82.9800	82.9800	82.1300	82.1300	-0.328%	16	1,023	+38.220%
2025-12-24	81.9000	82.4000	81.9000	82.4000	+2.577%	2	1,029	+37.767%
2025-12-23	78.7800	80.3300	78.1000	80.3300	+2.724%	4	1,029	+41.317%
2025-12-22	77.4800	78.5800	77.3100	78.2000	+3.153%	9	1,029	+45.166%
2025-12-19	74.0000	75.8100	74.0000	75.8100	+6.775%	3	1,030	+49.743%
2025-12-17	72.4600	72.4600	71.0000	71.0000	-4.596%	2	1,029	+59.887%
2025-12-16	75.1200	75.1200	74.4200	74.4200	-3.275%	2	1,029	+52.540%
2025-12-15	76.9400	76.9400	76.9400	76.9400	-3.025%	3	1,030	+47.544%
2025-12-12	79.3400	79.3400	79.3400	79.3400	-4.098%	1	1,030	+43.080%
2025-12-11	81.0000	82.8500	81.0000	82.7300	-0.684%	10	1,029	+37.217%
2025-12-10	81.8100	83.3000	81.8100	83.3000	+3.710%	50	1,032	+36.279%
2025-12-09	80.4900	80.4900	80.3200	80.3200	+0.791%	13	1,032	+41.335%
2025-12-08	81.8500	81.8500	79.6900	79.6900	-2.947%	5	1,024	+42.452%
2025-12-05	82.7900	83.0000	82.1100	82.1100	+2.458%	5	1,021	+38.254%
2025-12-04	80.5800	80.5800	80.1400	80.1400	-1.293%	4	1,020	+41.652%
2025-12-03	79.9600	81.1900	79.9600	81.1900	+3.572%	10	1,021	+39.820%
2025-12-01	78.3900	78.3900	78.3900	78.3900	-2.208%	1	1,022	+44.814%
2025-11-28	80.1600	80.1600	80.1600	80.1600	+0.112%	1	1,022	+41.617%
2025-11-26	77.5400	80.3500	77.5400	80.0700	+7.650%	12	1,020	+41.776%
2025-11-25	74.3800	74.3800	74.3800	74.3800	+2.480%	1	1,020	+52.622%
2025-11-24	72.5200	72.5800	72.5200	72.5800	+7.733%	16	1,020	+56.407%
2025-11-21	64.4200	68.3200	63.0100	67.3700	+5.036%	35	1,035	+68.502%
2025-11-20	67.1900	68.0800	63.8100	64.1400	-5.607%	28	1,018	+76.988%
2025-11-19	71.0700	71.0700	67.9500	67.9500	-3.590%	4	1,005	+67.064%
2025-11-18	68.7000	70.4800	66.0400	70.4800	-0.255%	15	1,005	+61.067%
2025-11-17	75.4500	75.6500	70.6600	70.6600	-9.142%	31	995	+60.657%
2025-11-14	73.1500	77.7700	73.1500	77.7700	-1.345%	2	986	+45.969%
2025-11-13	78.8300	78.8300	78.8300	78.8300	-6.344%	1	984	+44.006%
2025-11-12	83.7900	84.3900	83.7900	84.1700	+2.185%	8	984	+34.870%
2025-11-10	79.6800	82.3700	79.6800	82.3700	+14.181%	3	979	+37.817%
2025-11-07	70.6000	72.1400	70.6000	72.1400	-9.757%	2	978	+57.361%
2025-11-06	79.9400	79.9400	79.9400	79.9400	+1.190%	1	977	+42.007%
2025-11-05	79.0000	79.0000	79.0000	79.0000	-3.986%	1	978	+43.696%
2025-11-04	80.7300	82.2800	80.7000	82.2800	-3.177%	10	978	+37.968%
2025-11-03	84.1000	84.9800	84.0000	84.9800	+2.819%	5	977	+33.584%
2025-10-31	84.8600	84.8600	82.6500	82.6500	-0.036%	24	977	+37.350%
2025-10-30	82.6800	82.6800	82.6800	82.6800	-5.183%	1	977	+37.300%
2025-10-28	87.7000	87.7000	87.2000	87.2000	+3.834%	3	978	+30.183%
2025-10-27	83.1100	83.9800	82.5900	83.9800	+6.736%	15	976	+35.175%
2025-10-24	78.2900	78.8900	78.1000	78.6800	+4.907%	11	976	+44.281%
2025-10-23	74.5300	75.5000	74.5300	75.0000	+4.998%	6	982	+51.360%
2025-10-22	74.7600	74.7600	71.1800	71.4300	-4.823%	21	982	+58.925%
2025-10-20	75.0000	75.0500	75.0000	75.0500	+5.407%	11	970	+51.259%
2025-10-17	70.9600	71.4500	69.8500	71.2000	+4.460%	11	970	+59.438%
2025-10-16	68.1600	68.1600	68.1600	68.1600	-4.605%	2	969	+66.549%
2025-10-14	69.6500	71.5500	69.6500	71.4500	+2.217%	6	969	+58.880%
2025-10-13	69.6900	69.9000	69.1000	69.9000	+7.061%	5	970	+62.403%
2025-10-10	77.9100	77.9100	65.2900	65.2900	-12.830%	118	971	+73.870%
2025-10-09	76.6900	76.6900	74.9000	74.9000	+1.808%	2	978	+51.562%
2025-10-07	76.6300	76.9600	73.5700	73.5700	-4.018%	12	984	+54.302%
2025-10-06	75.3100	76.7500	75.3100	76.6500	-0.455%	4	984	+48.102%
2025-10-03	76.0000	77.0000	76.0000	77.0000	+3.356%	23	985	+47.429%
2025-10-02	74.8900	74.8900	74.5000	74.5000	+2.532%	3	1,006	+52.376%
2025-10-01	72.6500	72.6600	72.6500	72.6600	+4.337%	2	1,007	+56.235%
2025-09-30	69.6400	69.6400	69.6400	69.6400	-1.206%	1	1,008	+63.010%
2025-09-29	70.3000	70.8300	70.3000	70.4900	+2.382%	26	1,009	+61.044%
2025-09-26	69.4500	69.4500	67.2500	68.8500	+3.612%	10	985	+64.880%
2025-09-25	66.9300	67.3000	65.2000	66.4500	-4.113%	241	983	+70.835%
2025-09-24	70.8000	70.8000	69.0600	69.3000	-3.883%	6	878	+63.810%
2025-09-23	72.6000	72.6000	72.0000	72.1000	-0.989%	3	874	+57.448%
2025-09-22	70.1700	72.8200	70.1700	72.8200	+5.858%	8	873	+55.891%
2025-09-19	69.0200	69.0200	68.7900	68.7900	+0.175%	2	872	+65.024%
2025-09-18	67.2500	68.7600	67.2500	68.6700	+5.435%	12	872	+65.312%
2025-09-17	65.2000	65.4100	64.8000	65.1300	-1.720%	7	873	+74.298%
2025-09-16	66.3000	66.3000	66.2000	66.2700	-0.719%	5	874	+71.299%
2025-09-15	65.8300	66.7500	65.8300	66.7500	+3.843%	14	872	+70.067%
2025-09-12	64.1900	64.3600	64.0000	64.2800	-0.186%	9	862	+76.602%
2025-09-11	62.6500	64.5000	62.6500	64.4000	+7.333%	41	857	+76.273%
2025-09-10	61.0400	61.6400	60.0000	60.0000	+3.573%	19	837	+89.200%
2025-09-08	58.1000	58.1000	57.8900	57.9300	+2.531%	4	827	+95.961%
2025-09-05	59.8200	59.8200	55.6000	56.5000	-4.237%	12	827	+100.920%
2025-09-04	55.1100	59.0000	55.1100	59.0000	+7.253%	20	816	+92.407%
2025-09-03	54.8000	55.0100	54.8000	55.0100	+6.258%	2	816	+106.362%
2025-09-02	51.3600	52.3700	51.3600	51.7700	-7.702%	27	814	+119.278%
2025-08-29	57.2400	57.2400	56.0900	56.0900	-4.267%	2	803	+102.389%
2025-08-28	57.2300	58.5900	57.2300	58.5900	+2.127%	2	803	+93.753%
2025-08-27	57.2600	57.5500	57.1300	57.3700	+3.988%	244	803	+97.873%
2025-08-26	55.1700	55.1700	55.1700	55.1700	-0.987%	1	697	+105.764%
2025-08-25	56.4000	56.5700	55.7200	55.7200	-1.450%	50	697	+103.733%
2025-08-22	56.9800	56.9800	55.5500	56.5400	+9.425%	11	675	+100.778%
2025-08-21	51.6300	51.6700	51.6300	51.6700	-2.528%	2	672	+119.702%
2025-08-20	50.6600	53.0100	50.2600	53.0100	-5.961%	18	671	+114.148%
2025-08-18	56.4100	56.4100	56.3700	56.3700	-1.261%	8	674	+101.384%
2025-08-15	56.8000	57.1300	56.7800	57.0900	-1.057%	45	670	+98.844%
2025-08-14	57.7000	57.7000	57.7000	57.7000	+1.299%	1	646	+96.742%
2025-08-13	57.5800	57.6300	56.9600	56.9600	+2.024%	4	646	+99.298%
2025-08-12	55.8300	55.8300	55.8300	55.8300	+6.729%	3	643	+103.332%
2025-08-11	52.5500	52.5500	52.3100	52.3100	+8.437%	3	646	+117.014%
2025-08-07	51.9500	52.0100	48.2400	48.2400	-3.520%	11	648	+135.323%
2025-08-06	50.0000	50.0000	50.0000	50.0000	+4.690%	4	642	+127.040%
2025-08-05	47.6300	47.8000	47.5900	47.7600	+5.175%	20	642	+137.688%
2025-08-01	45.4200	45.4200	45.4000	45.4100	-17.421%	5	636	+149.989%
2025-07-29	54.9900	54.9900	54.9900	54.9900	+1.215%	1	636	+106.438%
2025-07-28	54.4300	54.4300	54.3300	54.3300	+7.691%	2	637	+108.945%
2025-07-22	50.4500	50.4500	50.4500	50.4500	-1.829%	1	637	+125.015%
2025-07-21	51.0800	51.3900	51.0800	51.3900	+4.430%	2	638	+120.899%
2025-07-18	49.2100	49.2100	49.2100	49.2100	0.000%	1	638	+130.685%
2025-07-17	48.6000	49.2100	48.6000	49.2100	+0.041%	19	637	+130.685%
2025-07-15	49.1900	49.1900	49.1900	49.1900	+3.996%	1	640	+130.779%
2025-07-14	47.1000	47.3000	47.1000	47.3000	-0.672%	2	639	+140.000%
2025-07-11	47.0000	47.6200	47.0000	47.6200	-2.816%	2	641	+138.387%
2025-07-10	49.0200	49.0200	49.0000	49.0000	+5.150%	6	641	+131.673%
2025-07-09	46.6000	46.6000	46.6000	46.6000	+1.348%	1	641	+143.605%
2025-07-08	46.2200	46.4300	45.9800	45.9800	-2.481%	3	640	+146.890%
2025-07-07	47.1500	47.1500	47.1500	47.1500	-2.542%	1	637	+140.764%
2025-07-03	48.3600	48.3800	48.3600	48.3800	+6.447%	5	637	+134.642%
2025-07-02	45.4500	45.4500	45.4500	45.4500	+3.815%	2	637	+149.769%
2025-07-01	43.7800	43.7800	43.7800	43.7800	+0.806%	1	643	+159.296%
2025-06-30	43.8900	43.8900	43.4300	43.4300	+6.708%	3	642	+161.386%
2025-06-27	43.3600	43.3600	40.7000	40.7000	+2.830%	8	641	+178.919%
2025-06-26	39.4700	39.5800	39.2900	39.5800	+3.504%	3	637	+186.812%
2025-06-25	38.8500	38.8500	38.2400	38.2400	-0.157%	2	636	+196.862%
2025-06-24	37.9600	38.5700	37.9600	38.3000	+11.988%	21	635	+196.397%
2025-06-23	34.3200	34.3200	34.2000	34.2000	+3.043%	6	619	+231.930%
2025-06-20	33.2400	33.2400	32.9900	33.1900	-3.741%	6	615	+242.031%
2025-06-18	35.0000	35.0000	34.4800	34.4800	-5.379%	4	615	+229.234%
2025-06-16	36.9500	37.0000	36.4400	36.4400	+2.187%	126	615	+211.526%
2025-06-13	35.5000	35.9500	35.2000	35.6600	-1.573%	28	491	+218.340%
2025-06-12	35.9400	36.2300	35.9300	36.2300	-3.258%	3	490	+213.331%
2025-06-11	37.4500	37.4500	37.4500	37.4500	+2.772%	5	490	+203.124%
2025-06-09	36.4200	36.4400	36.4200	36.4400	+2.706%	2	485	+211.526%
2025-06-04	35.6200	35.7100	35.2100	35.4800	+11.188%	18	472	+219.955%
2025-06-02	31.0000	31.9100	31.0000	31.9100	+0.631%	3	472	+255.751%
2025-05-30	31.7100	31.7100	31.7100	31.7100	-1.796%	6	472	+257.994%
2025-05-29	32.4200	32.4200	32.2700	32.2900	-1.465%	16	469	+251.564%
2025-05-27	31.0000	32.7700	31.0000	32.7700	+6.052%	7	453	+246.414%
2025-05-22	30.4400	30.9000	30.4400	30.9000	+2.624%	10	453	+267.379%
2025-05-21	34.1300	34.1300	30.0100	30.1100	-14.021%	25	449	+277.018%
2025-05-20	35.4200	35.4200	35.0200	35.0200	-1.380%	2	433	+224.158%
2025-05-19	35.7000	35.8700	35.5100	35.5100	+7.184%	5	434	+219.685%
2025-05-16	33.1300	33.1300	33.1300	33.1300	-0.868%	2	434	+242.650%
2025-05-15	33.4200	33.4200	33.4200	33.4200	+4.405%	1	433	+239.677%
2025-05-14	32.0000	32.5500	32.0000	32.0100	-1.356%	5	433	+254.639%
2025-05-13	32.4500	32.4500	32.4500	32.4500	+8.167%	4	430	+249.831%
2025-05-12	30.0000	30.0000	30.0000	30.0000	+25.786%	1	430	+278.400%
2025-05-09	23.8500	23.8500	23.8500	23.8500	-8.269%	2	430	+375.975%
2025-05-08	26.0000	26.0000	26.0000	26.0000	+16.854%	1	429	+336.615%
2025-05-06	22.2500	22.2500	22.2500	22.2500	-8.247%	1	429	+410.202%
2025-05-05	24.2500	24.2500	24.2500	24.2500	+13.001%	2	428	+368.124%
2025-04-30	21.4600	21.4600	21.4600	21.4600	+10.847%	15	430	+428.984%
2025-04-29	19.3600	19.3600	19.3600	19.3600	+9.070%	1	430	+486.364%
2025-04-28	17.7500	17.7500	17.7500	17.7500	-2.740%	1	430	+539.549%
2025-04-25	18.2500	18.2500	18.2500	18.2500	-1.882%	2	430	+522.027%
2025-04-24	18.3000	18.6000	18.3000	18.6000	+8.708%	3	430	+510.323%
2025-04-23	18.0400	18.3800	17.1100	17.1100	+23.806%	4	430	+563.472%
2025-04-22	13.8200	13.8200	13.8200	13.8200	+18.525%	6	430	+721.418%
2025-04-21	11.0500	11.6600	10.9500	11.6600	-22.473%	15	424	+873.585%
2025-04-17	14.5300	15.0400	14.5300	15.0400	+9.942%	7	426	+654.787%
2025-04-16	15.8900	15.8900	13.6800	13.6800	-20.557%	7	426	+729.825%
2025-04-15	18.0700	18.0700	17.2200	17.2200	-1.148%	11	426	+559.233%
2025-04-14	18.2100	18.2100	17.3500	17.4200	-1.247%	11	432	+551.665%
2025-04-11	15.1800	17.6400	15.1800	17.6400	+41.687%	8	443	+543.537%
2025-04-10	15.2000	15.2000	12.4500	12.4500	-30.056%	9	443	+811.807%
2025-04-09	14.5600	17.8000	14.4800	17.8000	+96.035%	9	447	+537.753%
2025-04-08	11.8000	11.8000	9.0300	9.0800	-4.421%	59	444	+1,150.220%
2025-04-07	7.6000	12.0000	7.6000	9.5000	-2.062%	36	454	+1,094.947%
2025-04-04	10.6200	11.0600	9.5500	9.7000	-33.333%	168	450	+1,070.309%
2025-04-03	15.3500	15.3500	14.5500	14.5500	-22.193%	15	428	+680.206%
2025-03-31	18.3500	18.7000	18.3500	18.7000	-28.653%	2	431	+507.059%
2025-03-24	25.6100	26.2100	25.6100	26.2100	+13.957%	2	429	+333.117%
2025-03-20	22.3100	23.0000	22.3100	23.0000	+0.437%	11	430	+393.565%
2025-03-19	22.9000	22.9000	22.9000	22.9000	+4.091%	10	426	+395.721%
2025-03-18	21.8700	22.5000	21.8000	22.0000	-13.522%	40	436	+416.000%
2025-03-17	23.8400	25.8500	23.8100	25.4400	+29.796%	17	437	+346.226%
2025-03-13	20.5800	20.6300	19.5000	19.6000	-12.108%	11	437	+479.184%
2025-03-10	26.4200	26.4200	22.3000	22.3000	-22.354%	51	437	+409.058%
2025-03-07	28.5300	28.7200	28.5300	28.7200	-1.000%	10	411	+295.265%
2025-03-06	28.9700	29.0100	28.1300	29.0100	-4.257%	124	406	+291.313%
2025-03-05	30.3000	30.3000	30.3000	30.3000	+1.169%	1	443	+274.653%
2025-03-04	31.6500	31.6500	29.4200	29.9500	-18.503%	109	388	+279.032%
2025-02-28	34.5500	36.7500	34.5500	36.7500	+4.731%	4	388	+208.898%
2025-02-27	37.6100	37.6100	35.0900	35.0900	-13.826%	2	388	+223.511%
2025-02-26	41.0000	41.0000	40.7200	40.7200	+6.681%	2	386	+178.782%
2025-02-25	38.1700	38.1700	38.1700	38.1700	-8.267%	1	384	+197.406%
2025-02-24	41.6100	41.6100	41.6100	41.6100	-2.939%	1	384	+172.819%
2025-02-21	42.6000	42.8700	42.6000	42.8700	-15.126%	138	383	+164.801%
2025-02-19	50.5100	50.5100	50.5100	50.5100	+3.061%	1	383	+124.748%
2025-02-18	48.5800	49.0100	48.5800	49.0100	+9.987%	5	384	+131.626%
2025-02-07	44.5800	44.5800	44.5600	44.5600	-0.868%	4	381	+154.758%
2025-02-04	43.9500	44.9500	43.9500	44.9500	+8.838%	2	381	+152.547%
2025-02-03	41.3000	41.3000	41.3000	41.3000	-9.825%	1	381	+174.867%
2025-01-31	45.8000	45.8000	45.8000	45.8000	+1.059%	2	380	+147.860%
2025-01-29	45.3200	45.3200	45.3200	45.3200	+4.689%	1	380	+150.485%
2025-01-27	44.0100	44.0100	43.2900	43.2900	-14.107%	2	380	+162.231%
2025-01-23	50.1700	50.4000	49.9700	50.4000	+24.260%	8	378	+125.238%
2025-01-16	40.5800	41.0300	40.5600	40.5600	+12.168%	20	376	+179.882%
2025-01-14	36.1600	36.1600	36.1600	36.1600	+3.167%	1	370	+213.938%
2025-01-13	35.0500	35.0500	35.0500	35.0500	-3.841%	8	370	+223.880%
2025-01-10	36.0000	36.4500	36.0000	36.4500	-8.233%	6	372	+211.440%
2025-01-07	42.5000	42.5000	39.7200	39.7200	-8.585%	22	371	+185.801%
2025-01-06	45.8500	45.8500	43.4500	43.4500	+3.823%	21	370	+161.266%
2025-01-03	41.8500	41.8500	41.8500	41.8500	+7.694%	6	382	+171.254%
2024-12-31	38.8500	38.8600	38.8500	38.8600	-10.872%	15	374	+192.126%
2024-12-23	43.5500	43.6000	43.5500	43.6000	-6.658%	2	374	+160.367%
2024-12-20	46.7100	46.7100	46.7100	46.7100	+6.522%	12	374	+143.031%
2024-12-19	43.9100	43.9100	43.8500	43.8500	-17.637%	50	374	+158.883%
2024-12-16	53.2400	53.2400	53.2400	53.2400	+2.247%	5	319	+113.223%
2024-12-09	52.0700	52.0700	52.0700	52.0700	-0.173%	1	319	+118.014%
2024-12-06	52.1600	52.1600	52.1600	52.1600	-0.096%	2	319	+117.638%
2024-12-05	52.0800	52.5000	51.9700	52.2100	+1.359%	16	318	+117.430%
2024-12-04	51.5100	51.5100	51.5100	51.5100	+3.309%	1	314	+120.384%
2024-12-03	49.5300	49.8600	49.5100	49.8600	-0.894%	8	313	+127.677%
2024-12-02	49.8000	50.4200	49.8000	50.3100	+4.118%	7	309	+125.641%
2024-11-26	48.3200	48.3200	48.3200	48.3200	+3.669%	1	307	+134.934%
2024-11-21	46.6100	46.6100	46.6100	46.6100	+11.936%	1	306	+143.553%
2024-11-20	41.6400	41.6400	41.6400	41.6400	-4.430%	1	306	+172.622%
2024-11-18	43.5700	43.5700	43.5700	43.5700	+2.253%	54	306	+160.546%
2024-11-15	42.6100	42.6100	42.6100	42.6100	-8.366%	20	252	+166.416%
2024-11-14	47.6400	47.6400	46.5000	46.5000	-2.105%	13	252	+144.129%
2024-11-13	47.5000	47.5000	47.5000	47.5000	-2.122%	1	243	+138.989%
2024-11-12	48.2200	48.5300	48.1400	48.5300	+0.643%	66	242	+133.917%
2024-11-08	48.2200	48.2200	48.2200	48.2200	+5.169%	2	189	+135.421%
2024-11-07	45.8500	45.8500	45.8500	45.8500	+9.271%	3	189	+147.590%
2024-11-06	41.9600	41.9600	41.9600	41.9600	+18.031%	8	186	+170.543%
2024-11-05	35.5500	35.5500	35.5500	35.5500	+5.521%	1	186	+219.325%
2024-11-04	33.6900	33.6900	33.6900	33.6900	-12.833%	1	186	+236.955%
2024-10-28	38.6500	38.6500	38.6500	38.6500	+4.970%	2	186	+193.713%
2024-10-24	36.8100	36.8200	36.8100	36.8200	-6.334%	2	184	+208.311%
2024-10-16	39.3300	39.3300	39.3100	39.3100	+0.332%	4	182	+188.781%
2024-10-15	39.0800	39.1800	39.0800	39.1800	-2.610%	7	184	+189.740%
2024-10-14	40.9100	40.9300	40.2300	40.2300	+5.452%	12	190	+182.177%
2024-10-11	38.1500	38.1500	38.1500	38.1500	+10.356%	6	186	+197.562%
2024-10-04	34.0000	34.5700	34.0000	34.5700	+8.745%	6	186	+228.377%
2024-09-30	32.2800	32.2800	31.7900	31.7900	-1.883%	9	184	+257.093%
2024-09-27	32.4000	32.4000	32.4000	32.4000	+49.446%	10	175	+250.370%
2024-09-10	21.6800	21.6800	21.6800	21.6800	+9.828%	2	170	+423.616%
2024-09-06	19.9600	19.9600	19.7400	19.7400	-12.189%	8	168	+475.076%
2024-09-05	23.5400	23.5400	22.1100	22.4800	-4.826%	10	168	+404.982%
2024-09-04	23.6200	23.6200	23.6200	23.6200	-13.575%	5	162	+380.610%
2024-08-29	27.3300	27.3300	27.3300	27.3300	-3.768%	1	162	+315.368%
2024-08-23	28.4000	28.4000	28.4000	28.4000	+0.638%	2	161	+299.718%
2024-08-21	28.2200	28.2200	28.2200	28.2200	+5.693%	1	160	+302.268%
2024-08-19	26.7000	26.7000	26.7000	26.7000	+5.743%	1	160	+325.169%
2024-08-16	25.2500	25.2500	25.2500	25.2500	+1.202%	2	159	+349.584%
2024-08-15	24.9500	24.9500	24.9500	24.9500	+16.371%	5	159	+354.990%
2024-08-13	19.6600	21.4400	19.6600	21.4400	+14.530%	14	159	+429.478%
2024-08-09	19.4000	19.4600	18.7200	18.7200	-1.474%	32	152	+506.410%
2024-08-08	19.1500	19.2400	19.0000	19.0000	+18.602%	6	144	+497.474%
2024-08-05	16.0200	16.0200	16.0200	16.0200	-41.533%	10	142	+608.614%
2024-07-31	27.5600	28.0300	27.4000	27.4000	+1.032%	6	148	+314.307%
2024-07-26	26.6200	27.1200	26.6200	27.1200	-13.520%	4	148	+318.584%
2024-07-23	31.3600	31.3600	31.3600	31.3600	+8.889%	1	147	+261.990%
2024-07-19	28.8100	28.8200	28.8000	28.8000	-7.840%	8	147	+294.167%
2024-07-18	31.2500	31.2500	31.2500	31.2500	-5.217%	3	141	+263.264%
2024-07-17	32.9700	32.9700	32.9700	32.9700	-4.435%	20	141	+244.313%
2024-07-12	34.5000	34.5000	34.5000	34.5000	+7.779%	2	121	+229.043%
2024-07-11	32.0100	32.0100	32.0100	32.0100	-6.212%	1	121	+254.639%
2024-07-10	33.0000	34.1300	33.0000	34.1300	+18.261%	45	122	+232.611%
2024-06-28	28.8600	28.8600	28.8600	28.8600	+0.557%	2	77	+293.347%
2024-06-24	28.7000	28.7000	28.7000	28.7000	-3.788%	10	77	+295.540%
2024-06-20	29.8300	29.8300	29.8300	29.8300	+2.263%	2	67	+280.556%
2024-06-17	29.1700	29.1700	29.1700	29.1700	+12.974%	1	69	+289.167%
2024-06-14	26.8000	26.8000	25.8200	25.8200	+5.259%	8	68	+339.659%

.dark-mode .fcxMYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcxMYC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C655SPY Dec 18 2026 655.00 Call (SPY261218C00655000)option OPRA

SPY20261218C655
SPY Dec 18 2026 655.00 Call (SPY261218C00655000)
option OPRA