Dark

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

EOD

Jul 24, 2026

106.50+1.313%(+1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	106.5000	106.5000	106.5000	106.5000	+1.313%	1	1,088	0.000%
2026-07-23	105.3400	105.3400	105.1200	105.1200	-6.327%	8	1,089	+1.313%
2026-07-22	112.2200	112.2200	112.2200	112.2200	+2.728%	2	1,090	-5.097%
2026-07-21	109.2400	109.2400	109.2400	109.2400	-6.601%	1	1,090	-2.508%
2026-07-16	116.9600	116.9600	116.9600	116.9600	+2.777%	1	1,090	-8.943%
2026-07-07	113.8000	113.8000	113.8000	113.8000	+9.899%	2	1,091	-6.415%
2026-06-25	103.5500	103.5500	103.5500	103.5500	-10.586%	1	1,093	+2.849%
2026-06-18	115.8100	115.8100	115.8100	115.8100	-0.899%	1	1,094	-8.039%
2026-06-17	116.8600	116.8600	116.8600	116.8600	-1.301%	1	1,094	-8.865%
2026-06-16	118.4000	118.4000	118.4000	118.4000	+8.714%	1	1,094	-10.051%
2026-06-12	108.9100	108.9100	108.9100	108.9100	-2.742%	1	1,093	-2.213%
2026-06-08	111.9800	111.9800	111.9800	111.9800	-11.576%	1	1,093	-4.894%
2026-06-01	126.6300	126.6400	126.6300	126.6400	+1.924%	2	1,093	-15.903%
2026-05-29	124.5900	124.5900	124.2500	124.2500	+1.189%	2	1,093	-14.286%
2026-05-28	122.8600	122.8600	122.7900	122.7900	+3.752%	8	1,092	-13.267%
2026-05-27	118.3500	118.3500	118.3500	118.3500	-1.062%	1	1,098	-10.013%
2026-05-26	120.2000	120.2000	119.6200	119.6200	+2.248%	2	1,099	-10.968%
2026-05-22	116.8800	118.9200	116.8800	116.9900	+3.430%	16	1,099	-8.967%
2026-05-21	113.1100	113.1100	113.1100	113.1100	+6.207%	1	1,109	-5.844%
2026-05-19	106.5000	106.5000	106.5000	106.5000	-6.390%	1	1,109	0.000%
2026-05-15	113.7700	113.7700	113.7700	113.7700	-5.913%	1	1,109	-6.390%
2026-05-14	118.0000	120.9200	118.0000	120.9200	+5.139%	18	1,109	-11.925%
2026-05-13	113.5500	115.0100	113.5500	115.0100	+6.619%	21	1,121	-7.399%
2026-05-12	107.8700	107.8700	107.8700	107.8700	-4.404%	1	1,121	-1.270%
2026-05-11	112.2400	112.9600	112.2400	112.8400	+1.998%	8	1,121	-5.619%
2026-05-08	111.1300	111.1300	109.5700	110.6300	+1.495%	75	1,122	-3.733%
2026-05-07	109.0000	109.0000	109.0000	109.0000	+0.693%	1	1,183	-2.294%
2026-05-06	104.6000	108.2500	104.6000	108.2500	+10.935%	74	1,184	-1.617%
2026-05-01	98.5300	98.5300	97.5800	97.5800	+1.646%	30	1,150	+9.141%
2026-04-30	96.0000	96.0000	96.0000	96.0000	+7.407%	1	1,150	+10.938%
2026-04-29	89.3800	89.3800	89.3800	89.3800	+0.236%	1	1,151	+19.154%
2026-04-28	89.2200	89.2200	89.1700	89.1700	-3.922%	100	1,151	+19.435%
2026-04-27	92.5200	92.9800	92.5200	92.8100	+4.811%	9	1,151	+14.751%
2026-04-23	88.5500	88.5500	88.5500	88.5500	-1.061%	1	1,144	+20.271%
2026-04-22	89.5000	89.5000	89.5000	89.5000	+2.297%	1	1,145	+18.994%
2026-04-21	87.4900	87.4900	87.4900	87.4900	-1.375%	1	1,145	+21.728%
2026-04-20	88.1100	89.1100	87.3300	88.7100	-0.113%	6	1,145	+20.054%
2026-04-17	87.0600	91.0300	87.0600	88.8100	+7.440%	21	1,146	+19.919%
2026-04-16	82.5800	82.6600	82.5800	82.6600	+3.325%	3	1,143	+28.841%
2026-04-15	77.7800	80.0000	77.7800	80.0000	+5.932%	2	1,143	+33.125%
2026-04-14	72.4700	75.7000	72.4700	75.5200	+9.196%	7	1,143	+41.022%
2026-04-13	69.0500	69.1600	69.0500	69.1600	+2.718%	12	1,142	+53.991%
2026-04-09	64.2000	67.7400	64.1900	67.3300	+3.267%	29	1,149	+58.176%
2026-04-08	64.0900	65.2000	62.4300	65.2000	+19.655%	51	1,156	+63.344%
2026-04-07	53.1500	54.4900	51.9200	54.4900	-0.656%	9	1,156	+95.449%
2026-04-06	54.0200	55.1100	53.3800	54.8500	+2.180%	205	1,154	+94.166%
2026-04-02	48.7100	54.9000	48.7100	53.6800	-0.721%	7	1,131	+98.398%
2026-04-01	53.6400	55.5700	53.4800	54.0700	+4.746%	309	1,131	+96.967%
2026-03-31	50.1800	51.6200	50.1800	51.6200	+22.062%	10	1,124	+106.315%
2026-03-30	45.5200	45.5200	41.7400	42.2900	-5.391%	15	1,120	+151.833%
2026-03-27	46.7100	46.9100	44.7000	44.7000	-10.403%	13	1,108	+138.255%
2026-03-26	53.5300	55.0000	49.8900	49.8900	-11.117%	41	1,108	+113.470%
2026-03-25	57.8400	57.8400	55.7100	56.1300	+1.409%	12	1,097	+89.738%
2026-03-24	54.1800	55.5900	53.8300	55.3500	-1.354%	105	1,102	+92.412%
2026-03-23	55.4200	58.4600	55.4200	56.1100	+5.213%	42	1,061	+89.806%
2026-03-20	55.6700	56.4700	52.8200	53.3300	-9.086%	31	1,055	+99.700%
2026-03-19	56.6200	58.6600	55.7600	58.6600	-4.291%	95	1,048	+81.555%
2026-03-18	62.6700	62.6700	61.2900	61.2900	-3.829%	9	1,023	+73.764%
2026-03-17	65.6600	65.6600	63.7300	63.7300	+1.724%	21	1,020	+67.111%
2026-03-13	62.6500	62.6500	62.6500	62.6500	-1.972%	2	1,008	+69.992%
2026-03-12	63.9100	63.9100	63.9100	63.9100	-7.013%	1	1,007	+66.641%
2026-03-11	68.7300	68.7300	68.7300	68.7300	+3.775%	1	1,008	+54.954%
2026-03-09	61.8500	66.2300	61.8500	66.2300	-0.301%	10	1,008	+60.803%
2026-03-06	66.4300	66.4300	66.4300	66.4300	+0.166%	1	1,007	+60.319%
2026-03-03	66.3200	66.3200	66.3200	66.3200	-10.014%	1	1,006	+60.585%
2026-02-27	73.7000	73.7000	73.7000	73.7000	-4.323%	2	1,005	+44.505%
2026-02-26	77.0300	77.0300	77.0300	77.0300	+3.257%	3	1,006	+38.258%
2026-02-24	74.6000	74.6000	74.6000	74.6000	+3.224%	2	1,009	+42.761%
2026-02-23	72.2700	72.2700	72.2700	72.2700	+2.583%	1	1,009	+47.364%
2026-02-17	70.4500	70.4500	70.4500	70.4500	-5.702%	1	1,009	+51.171%
2026-02-13	74.5700	74.7100	74.4500	74.7100	-6.752%	6	1,014	+42.551%
2026-02-09	80.1200	80.1200	80.1200	80.1200	+3.101%	3	1,014	+32.926%
2026-02-06	77.3800	77.7100	77.3800	77.7100	-3.442%	6	1,013	+37.048%
2026-01-30	81.5400	81.5400	78.8300	80.4800	+1.745%	7	1,012	+32.331%
2026-01-29	80.6000	80.6000	79.1000	79.1000	-5.912%	4	1,010	+34.640%
2026-01-28	85.2600	85.2600	84.0700	84.0700	+2.151%	9	1,010	+26.680%
2026-01-26	82.3000	82.3000	82.3000	82.3000	+8.762%	1	1,011	+29.405%
2026-01-21	75.6700	75.6700	75.6700	75.6700	+5.331%	1	1,011	+40.743%
2026-01-20	72.3000	72.3000	71.7800	71.8400	-13.237%	3	1,012	+48.246%
2026-01-16	82.6400	82.8000	82.6400	82.8000	-1.111%	2	1,012	+28.623%
2026-01-15	83.7300	83.7300	83.7200	83.7300	+4.780%	8	1,012	+27.195%
2026-01-14	80.2300	81.1000	79.9100	79.9100	-4.619%	13	1,012	+33.275%
2026-01-13	83.7800	83.7800	83.7800	83.7800	-1.412%	1	1,004	+27.119%
2026-01-12	84.9800	84.9800	84.9800	84.9800	+0.354%	13	1,005	+25.324%
2026-01-09	83.1000	84.6800	83.1000	84.6800	+4.763%	25	1,005	+25.768%
2026-01-08	80.8300	80.8300	80.8300	80.8300	-0.822%	1	1,025	+31.758%
2026-01-07	81.5000	81.5000	81.5000	81.5000	-1.499%	3	1,025	+30.675%
2026-01-06	79.8300	82.7800	79.8300	82.7400	+3.958%	15	1,022	+28.716%
2026-01-05	79.5900	79.5900	79.5900	79.5900	+5.389%	2	1,021	+33.811%
2026-01-02	75.5200	75.5200	75.5200	75.5200	-5.718%	1	1,021	+41.022%
2025-12-29	80.1000	80.1000	80.1000	80.1000	-2.472%	1	1,022	+32.959%
2025-12-26	82.9800	82.9800	82.1300	82.1300	-0.328%	16	1,023	+29.672%
2025-12-24	81.9000	82.4000	81.9000	82.4000	+2.577%	2	1,029	+29.248%
2025-12-23	78.7800	80.3300	78.1000	80.3300	+2.724%	4	1,029	+32.578%
2025-12-22	77.4800	78.5800	77.3100	78.2000	+3.153%	9	1,029	+36.189%
2025-12-19	74.0000	75.8100	74.0000	75.8100	+6.775%	3	1,030	+40.483%
2025-12-17	72.4600	72.4600	71.0000	71.0000	-4.596%	2	1,029	+50.000%
2025-12-16	75.1200	75.1200	74.4200	74.4200	-3.275%	2	1,029	+43.107%
2025-12-15	76.9400	76.9400	76.9400	76.9400	-3.025%	3	1,030	+38.420%
2025-12-12	79.3400	79.3400	79.3400	79.3400	-4.098%	1	1,030	+34.232%
2025-12-11	81.0000	82.8500	81.0000	82.7300	-0.684%	10	1,029	+28.732%
2025-12-10	81.8100	83.3000	81.8100	83.3000	+3.710%	50	1,032	+27.851%
2025-12-09	80.4900	80.4900	80.3200	80.3200	+0.791%	13	1,032	+32.595%
2025-12-08	81.8500	81.8500	79.6900	79.6900	-2.947%	5	1,024	+33.643%
2025-12-05	82.7900	83.0000	82.1100	82.1100	+2.458%	5	1,021	+29.704%
2025-12-04	80.5800	80.5800	80.1400	80.1400	-1.293%	4	1,020	+32.892%
2025-12-03	79.9600	81.1900	79.9600	81.1900	+3.572%	10	1,021	+31.174%
2025-12-01	78.3900	78.3900	78.3900	78.3900	-2.208%	1	1,022	+35.859%
2025-11-28	80.1600	80.1600	80.1600	80.1600	+0.112%	1	1,022	+32.859%
2025-11-26	77.5400	80.3500	77.5400	80.0700	+7.650%	12	1,020	+33.009%
2025-11-25	74.3800	74.3800	74.3800	74.3800	+2.480%	1	1,020	+43.184%
2025-11-24	72.5200	72.5800	72.5200	72.5800	+7.733%	16	1,020	+46.735%
2025-11-21	64.4200	68.3200	63.0100	67.3700	+5.036%	35	1,035	+58.082%
2025-11-20	67.1900	68.0800	63.8100	64.1400	-5.607%	28	1,018	+66.043%
2025-11-19	71.0700	71.0700	67.9500	67.9500	-3.590%	4	1,005	+56.733%
2025-11-18	68.7000	70.4800	66.0400	70.4800	-0.255%	15	1,005	+51.107%
2025-11-17	75.4500	75.6500	70.6600	70.6600	-9.142%	31	995	+50.722%
2025-11-14	73.1500	77.7700	73.1500	77.7700	-1.345%	2	986	+36.942%
2025-11-13	78.8300	78.8300	78.8300	78.8300	-6.344%	1	984	+35.101%
2025-11-12	83.7900	84.3900	83.7900	84.1700	+2.185%	8	984	+26.530%
2025-11-10	79.6800	82.3700	79.6800	82.3700	+14.181%	3	979	+29.295%
2025-11-07	70.6000	72.1400	70.6000	72.1400	-9.757%	2	978	+47.630%
2025-11-06	79.9400	79.9400	79.9400	79.9400	+1.190%	1	977	+33.225%
2025-11-05	79.0000	79.0000	79.0000	79.0000	-3.986%	1	978	+34.810%
2025-11-04	80.7300	82.2800	80.7000	82.2800	-3.177%	10	978	+29.436%
2025-11-03	84.1000	84.9800	84.0000	84.9800	+2.819%	5	977	+25.324%
2025-10-31	84.8600	84.8600	82.6500	82.6500	-0.036%	24	977	+28.857%
2025-10-30	82.6800	82.6800	82.6800	82.6800	-5.183%	1	977	+28.810%
2025-10-28	87.7000	87.7000	87.2000	87.2000	+3.834%	3	978	+22.133%
2025-10-27	83.1100	83.9800	82.5900	83.9800	+6.736%	15	976	+26.816%
2025-10-24	78.2900	78.8900	78.1000	78.6800	+4.907%	11	976	+35.358%
2025-10-23	74.5300	75.5000	74.5300	75.0000	+4.998%	6	982	+42.000%
2025-10-22	74.7600	74.7600	71.1800	71.4300	-4.823%	21	982	+49.097%
2025-10-20	75.0000	75.0500	75.0000	75.0500	+5.407%	11	970	+41.905%
2025-10-17	70.9600	71.4500	69.8500	71.2000	+4.460%	11	970	+49.579%
2025-10-16	68.1600	68.1600	68.1600	68.1600	-4.605%	2	969	+56.250%
2025-10-14	69.6500	71.5500	69.6500	71.4500	+2.217%	6	969	+49.055%
2025-10-13	69.6900	69.9000	69.1000	69.9000	+7.061%	5	970	+52.361%
2025-10-10	77.9100	77.9100	65.2900	65.2900	-12.830%	118	971	+63.118%
2025-10-09	76.6900	76.6900	74.9000	74.9000	+1.808%	2	978	+42.190%
2025-10-07	76.6300	76.9600	73.5700	73.5700	-4.018%	12	984	+44.760%
2025-10-06	75.3100	76.7500	75.3100	76.6500	-0.455%	4	984	+38.943%
2025-10-03	76.0000	77.0000	76.0000	77.0000	+3.356%	23	985	+38.312%
2025-10-02	74.8900	74.8900	74.5000	74.5000	+2.532%	3	1,006	+42.953%
2025-10-01	72.6500	72.6600	72.6500	72.6600	+4.337%	2	1,007	+46.573%
2025-09-30	69.6400	69.6400	69.6400	69.6400	-1.206%	1	1,008	+52.929%
2025-09-29	70.3000	70.8300	70.3000	70.4900	+2.382%	26	1,009	+51.085%
2025-09-26	69.4500	69.4500	67.2500	68.8500	+3.612%	10	985	+54.684%
2025-09-25	66.9300	67.3000	65.2000	66.4500	-4.113%	241	983	+60.271%
2025-09-24	70.8000	70.8000	69.0600	69.3000	-3.883%	6	878	+53.680%
2025-09-23	72.6000	72.6000	72.0000	72.1000	-0.989%	3	874	+47.712%
2025-09-22	70.1700	72.8200	70.1700	72.8200	+5.858%	8	873	+46.251%
2025-09-19	69.0200	69.0200	68.7900	68.7900	+0.175%	2	872	+54.819%
2025-09-18	67.2500	68.7600	67.2500	68.6700	+5.435%	12	872	+55.090%
2025-09-17	65.2000	65.4100	64.8000	65.1300	-1.720%	7	873	+63.519%
2025-09-16	66.3000	66.3000	66.2000	66.2700	-0.719%	5	874	+60.706%
2025-09-15	65.8300	66.7500	65.8300	66.7500	+3.843%	14	872	+59.551%
2025-09-12	64.1900	64.3600	64.0000	64.2800	-0.186%	9	862	+65.681%
2025-09-11	62.6500	64.5000	62.6500	64.4000	+7.333%	41	857	+65.373%
2025-09-10	61.0400	61.6400	60.0000	60.0000	+3.573%	19	837	+77.500%
2025-09-08	58.1000	58.1000	57.8900	57.9300	+2.531%	4	827	+83.843%
2025-09-05	59.8200	59.8200	55.6000	56.5000	-4.237%	12	827	+88.496%
2025-09-04	55.1100	59.0000	55.1100	59.0000	+7.253%	20	816	+80.508%
2025-09-03	54.8000	55.0100	54.8000	55.0100	+6.258%	2	816	+93.601%
2025-09-02	51.3600	52.3700	51.3600	51.7700	-7.702%	27	814	+105.718%
2025-08-29	57.2400	57.2400	56.0900	56.0900	-4.267%	2	803	+89.873%
2025-08-28	57.2300	58.5900	57.2300	58.5900	+2.127%	2	803	+81.772%
2025-08-27	57.2600	57.5500	57.1300	57.3700	+3.988%	244	803	+85.637%
2025-08-26	55.1700	55.1700	55.1700	55.1700	-0.987%	1	697	+93.040%
2025-08-25	56.4000	56.5700	55.7200	55.7200	-1.450%	50	697	+91.134%
2025-08-22	56.9800	56.9800	55.5500	56.5400	+9.425%	11	675	+88.362%
2025-08-21	51.6300	51.6700	51.6300	51.6700	-2.528%	2	672	+106.116%
2025-08-20	50.6600	53.0100	50.2600	53.0100	-5.961%	18	671	+100.905%
2025-08-18	56.4100	56.4100	56.3700	56.3700	-1.261%	8	674	+88.930%
2025-08-15	56.8000	57.1300	56.7800	57.0900	-1.057%	45	670	+86.548%
2025-08-14	57.7000	57.7000	57.7000	57.7000	+1.299%	1	646	+84.575%
2025-08-13	57.5800	57.6300	56.9600	56.9600	+2.024%	4	646	+86.973%
2025-08-12	55.8300	55.8300	55.8300	55.8300	+6.729%	3	643	+90.758%
2025-08-11	52.5500	52.5500	52.3100	52.3100	+8.437%	3	646	+103.594%
2025-08-07	51.9500	52.0100	48.2400	48.2400	-3.520%	11	648	+120.771%
2025-08-06	50.0000	50.0000	50.0000	50.0000	+4.690%	4	642	+113.000%
2025-08-05	47.6300	47.8000	47.5900	47.7600	+5.175%	20	642	+122.990%
2025-08-01	45.4200	45.4200	45.4000	45.4100	-17.421%	5	636	+134.530%
2025-07-29	54.9900	54.9900	54.9900	54.9900	+1.215%	1	636	+93.672%
2025-07-28	54.4300	54.4300	54.3300	54.3300	+7.691%	2	637	+96.024%
2025-07-22	50.4500	50.4500	50.4500	50.4500	-1.829%	1	637	+111.100%
2025-07-21	51.0800	51.3900	51.0800	51.3900	+4.430%	2	638	+107.239%
2025-07-18	49.2100	49.2100	49.2100	49.2100	0.000%	1	638	+116.419%
2025-07-17	48.6000	49.2100	48.6000	49.2100	+0.041%	19	637	+116.419%
2025-07-15	49.1900	49.1900	49.1900	49.1900	+3.996%	1	640	+116.507%
2025-07-14	47.1000	47.3000	47.1000	47.3000	-0.672%	2	639	+125.159%
2025-07-11	47.0000	47.6200	47.0000	47.6200	-2.816%	2	641	+123.646%
2025-07-10	49.0200	49.0200	49.0000	49.0000	+5.150%	6	641	+117.347%
2025-07-09	46.6000	46.6000	46.6000	46.6000	+1.348%	1	641	+128.541%
2025-07-08	46.2200	46.4300	45.9800	45.9800	-2.481%	3	640	+131.622%
2025-07-07	47.1500	47.1500	47.1500	47.1500	-2.542%	1	637	+125.875%
2025-07-03	48.3600	48.3800	48.3600	48.3800	+6.447%	5	637	+120.132%
2025-07-02	45.4500	45.4500	45.4500	45.4500	+3.815%	2	637	+134.323%
2025-07-01	43.7800	43.7800	43.7800	43.7800	+0.806%	1	643	+143.262%
2025-06-30	43.8900	43.8900	43.4300	43.4300	+6.708%	3	642	+145.222%
2025-06-27	43.3600	43.3600	40.7000	40.7000	+2.830%	8	641	+161.671%
2025-06-26	39.4700	39.5800	39.2900	39.5800	+3.504%	3	637	+169.075%
2025-06-25	38.8500	38.8500	38.2400	38.2400	-0.157%	2	636	+178.504%
2025-06-24	37.9600	38.5700	37.9600	38.3000	+11.988%	21	635	+178.068%
2025-06-23	34.3200	34.3200	34.2000	34.2000	+3.043%	6	619	+211.404%
2025-06-20	33.2400	33.2400	32.9900	33.1900	-3.741%	6	615	+220.880%
2025-06-18	35.0000	35.0000	34.4800	34.4800	-5.379%	4	615	+208.875%
2025-06-16	36.9500	37.0000	36.4400	36.4400	+2.187%	126	615	+192.261%
2025-06-13	35.5000	35.9500	35.2000	35.6600	-1.573%	28	491	+198.654%
2025-06-12	35.9400	36.2300	35.9300	36.2300	-3.258%	3	490	+193.955%
2025-06-11	37.4500	37.4500	37.4500	37.4500	+2.772%	5	490	+184.379%
2025-06-09	36.4200	36.4400	36.4200	36.4400	+2.706%	2	485	+192.261%
2025-06-04	35.6200	35.7100	35.2100	35.4800	+11.188%	18	472	+200.169%
2025-06-02	31.0000	31.9100	31.0000	31.9100	+0.631%	3	472	+233.751%
2025-05-30	31.7100	31.7100	31.7100	31.7100	-1.796%	6	472	+235.856%
2025-05-29	32.4200	32.4200	32.2700	32.2900	-1.465%	16	469	+229.823%
2025-05-27	31.0000	32.7700	31.0000	32.7700	+6.052%	7	453	+224.992%
2025-05-22	30.4400	30.9000	30.4400	30.9000	+2.624%	10	453	+244.660%
2025-05-21	34.1300	34.1300	30.0100	30.1100	-14.021%	25	449	+253.703%
2025-05-20	35.4200	35.4200	35.0200	35.0200	-1.380%	2	433	+204.112%
2025-05-19	35.7000	35.8700	35.5100	35.5100	+7.184%	5	434	+199.916%
2025-05-16	33.1300	33.1300	33.1300	33.1300	-0.868%	2	434	+221.461%
2025-05-15	33.4200	33.4200	33.4200	33.4200	+4.405%	1	433	+218.671%
2025-05-14	32.0000	32.5500	32.0000	32.0100	-1.356%	5	433	+232.709%
2025-05-13	32.4500	32.4500	32.4500	32.4500	+8.167%	4	430	+228.197%
2025-05-12	30.0000	30.0000	30.0000	30.0000	+25.786%	1	430	+255.000%
2025-05-09	23.8500	23.8500	23.8500	23.8500	-8.269%	2	430	+346.541%
2025-05-08	26.0000	26.0000	26.0000	26.0000	+16.854%	1	429	+309.615%
2025-05-06	22.2500	22.2500	22.2500	22.2500	-8.247%	1	429	+378.652%
2025-05-05	24.2500	24.2500	24.2500	24.2500	+13.001%	2	428	+339.175%
2025-04-30	21.4600	21.4600	21.4600	21.4600	+10.847%	15	430	+396.272%
2025-04-29	19.3600	19.3600	19.3600	19.3600	+9.070%	1	430	+450.103%
2025-04-28	17.7500	17.7500	17.7500	17.7500	-2.740%	1	430	+500.000%
2025-04-25	18.2500	18.2500	18.2500	18.2500	-1.882%	2	430	+483.562%
2025-04-24	18.3000	18.6000	18.3000	18.6000	+8.708%	3	430	+472.581%
2025-04-23	18.0400	18.3800	17.1100	17.1100	+23.806%	4	430	+522.443%
2025-04-22	13.8200	13.8200	13.8200	13.8200	+18.525%	6	430	+670.622%
2025-04-21	11.0500	11.6600	10.9500	11.6600	-22.473%	15	424	+813.379%
2025-04-17	14.5300	15.0400	14.5300	15.0400	+9.942%	7	426	+608.112%
2025-04-16	15.8900	15.8900	13.6800	13.6800	-20.557%	7	426	+678.509%
2025-04-15	18.0700	18.0700	17.2200	17.2200	-1.148%	11	426	+518.467%
2025-04-14	18.2100	18.2100	17.3500	17.4200	-1.247%	11	432	+511.366%
2025-04-11	15.1800	17.6400	15.1800	17.6400	+41.687%	8	443	+503.741%
2025-04-10	15.2000	15.2000	12.4500	12.4500	-30.056%	9	443	+755.422%
2025-04-09	14.5600	17.8000	14.4800	17.8000	+96.035%	9	447	+498.315%
2025-04-08	11.8000	11.8000	9.0300	9.0800	-4.421%	59	444	+1,072.907%
2025-04-07	7.6000	12.0000	7.6000	9.5000	-2.062%	36	454	+1,021.053%
2025-04-04	10.6200	11.0600	9.5500	9.7000	-33.333%	168	450	+997.938%
2025-04-03	15.3500	15.3500	14.5500	14.5500	-22.193%	15	428	+631.959%
2025-03-31	18.3500	18.7000	18.3500	18.7000	-28.653%	2	431	+469.519%
2025-03-24	25.6100	26.2100	25.6100	26.2100	+13.957%	2	429	+306.333%
2025-03-20	22.3100	23.0000	22.3100	23.0000	+0.437%	11	430	+363.043%
2025-03-19	22.9000	22.9000	22.9000	22.9000	+4.091%	10	426	+365.066%
2025-03-18	21.8700	22.5000	21.8000	22.0000	-13.522%	40	436	+384.091%
2025-03-17	23.8400	25.8500	23.8100	25.4400	+29.796%	17	437	+318.632%
2025-03-13	20.5800	20.6300	19.5000	19.6000	-12.108%	11	437	+443.367%
2025-03-10	26.4200	26.4200	22.3000	22.3000	-22.354%	51	437	+377.578%
2025-03-07	28.5300	28.7200	28.5300	28.7200	-1.000%	10	411	+270.822%
2025-03-06	28.9700	29.0100	28.1300	29.0100	-4.257%	124	406	+267.115%
2025-03-05	30.3000	30.3000	30.3000	30.3000	+1.169%	1	443	+251.485%
2025-03-04	31.6500	31.6500	29.4200	29.9500	-18.503%	109	388	+255.593%
2025-02-28	34.5500	36.7500	34.5500	36.7500	+4.731%	4	388	+189.796%
2025-02-27	37.6100	37.6100	35.0900	35.0900	-13.826%	2	388	+203.505%
2025-02-26	41.0000	41.0000	40.7200	40.7200	+6.681%	2	386	+161.542%
2025-02-25	38.1700	38.1700	38.1700	38.1700	-8.267%	1	384	+179.015%
2025-02-24	41.6100	41.6100	41.6100	41.6100	-2.939%	1	384	+155.948%
2025-02-21	42.6000	42.8700	42.6000	42.8700	-15.126%	138	383	+148.425%
2025-02-19	50.5100	50.5100	50.5100	50.5100	+3.061%	1	383	+110.849%
2025-02-18	48.5800	49.0100	48.5800	49.0100	+9.987%	5	384	+117.303%
2025-02-07	44.5800	44.5800	44.5600	44.5600	-0.868%	4	381	+139.004%
2025-02-04	43.9500	44.9500	43.9500	44.9500	+8.838%	2	381	+136.930%
2025-02-03	41.3000	41.3000	41.3000	41.3000	-9.825%	1	381	+157.869%
2025-01-31	45.8000	45.8000	45.8000	45.8000	+1.059%	2	380	+132.533%
2025-01-29	45.3200	45.3200	45.3200	45.3200	+4.689%	1	380	+134.996%
2025-01-27	44.0100	44.0100	43.2900	43.2900	-14.107%	2	380	+146.015%
2025-01-23	50.1700	50.4000	49.9700	50.4000	+24.260%	8	378	+111.310%
2025-01-16	40.5800	41.0300	40.5600	40.5600	+12.168%	20	376	+162.574%
2025-01-14	36.1600	36.1600	36.1600	36.1600	+3.167%	1	370	+194.524%
2025-01-13	35.0500	35.0500	35.0500	35.0500	-3.841%	8	370	+203.852%
2025-01-10	36.0000	36.4500	36.0000	36.4500	-8.233%	6	372	+192.181%
2025-01-07	42.5000	42.5000	39.7200	39.7200	-8.585%	22	371	+168.127%
2025-01-06	45.8500	45.8500	43.4500	43.4500	+3.823%	21	370	+145.109%
2025-01-03	41.8500	41.8500	41.8500	41.8500	+7.694%	6	382	+154.480%
2024-12-31	38.8500	38.8600	38.8500	38.8600	-10.872%	15	374	+174.061%
2024-12-23	43.5500	43.6000	43.5500	43.6000	-6.658%	2	374	+144.266%
2024-12-20	46.7100	46.7100	46.7100	46.7100	+6.522%	12	374	+128.003%
2024-12-19	43.9100	43.9100	43.8500	43.8500	-17.637%	50	374	+142.873%
2024-12-16	53.2400	53.2400	53.2400	53.2400	+2.247%	5	319	+100.038%
2024-12-09	52.0700	52.0700	52.0700	52.0700	-0.173%	1	319	+104.532%
2024-12-06	52.1600	52.1600	52.1600	52.1600	-0.096%	2	319	+104.179%
2024-12-05	52.0800	52.5000	51.9700	52.2100	+1.359%	16	318	+103.984%
2024-12-04	51.5100	51.5100	51.5100	51.5100	+3.309%	1	314	+106.756%
2024-12-03	49.5300	49.8600	49.5100	49.8600	-0.894%	8	313	+113.598%
2024-12-02	49.8000	50.4200	49.8000	50.3100	+4.118%	7	309	+111.688%
2024-11-26	48.3200	48.3200	48.3200	48.3200	+3.669%	1	307	+120.406%
2024-11-21	46.6100	46.6100	46.6100	46.6100	+11.936%	1	306	+128.492%
2024-11-20	41.6400	41.6400	41.6400	41.6400	-4.430%	1	306	+155.764%
2024-11-18	43.5700	43.5700	43.5700	43.5700	+2.253%	54	306	+144.434%
2024-11-15	42.6100	42.6100	42.6100	42.6100	-8.366%	20	252	+149.941%
2024-11-14	47.6400	47.6400	46.5000	46.5000	-2.105%	13	252	+129.032%
2024-11-13	47.5000	47.5000	47.5000	47.5000	-2.122%	1	243	+124.211%
2024-11-12	48.2200	48.5300	48.1400	48.5300	+0.643%	66	242	+119.452%
2024-11-08	48.2200	48.2200	48.2200	48.2200	+5.169%	2	189	+120.863%
2024-11-07	45.8500	45.8500	45.8500	45.8500	+9.271%	3	189	+132.279%
2024-11-06	41.9600	41.9600	41.9600	41.9600	+18.031%	8	186	+153.813%
2024-11-05	35.5500	35.5500	35.5500	35.5500	+5.521%	1	186	+199.578%
2024-11-04	33.6900	33.6900	33.6900	33.6900	-12.833%	1	186	+216.118%
2024-10-28	38.6500	38.6500	38.6500	38.6500	+4.970%	2	186	+175.550%
2024-10-24	36.8100	36.8200	36.8100	36.8200	-6.334%	2	184	+189.245%
2024-10-16	39.3300	39.3300	39.3100	39.3100	+0.332%	4	182	+170.923%
2024-10-15	39.0800	39.1800	39.0800	39.1800	-2.610%	7	184	+171.822%
2024-10-14	40.9100	40.9300	40.2300	40.2300	+5.452%	12	190	+164.728%
2024-10-11	38.1500	38.1500	38.1500	38.1500	+10.356%	6	186	+179.161%
2024-10-04	34.0000	34.5700	34.0000	34.5700	+8.745%	6	186	+208.071%
2024-09-30	32.2800	32.2800	31.7900	31.7900	-1.883%	9	184	+235.011%
2024-09-27	32.4000	32.4000	32.4000	32.4000	+49.446%	10	175	+228.704%
2024-09-10	21.6800	21.6800	21.6800	21.6800	+9.828%	2	170	+391.236%
2024-09-06	19.9600	19.9600	19.7400	19.7400	-12.189%	8	168	+439.514%
2024-09-05	23.5400	23.5400	22.1100	22.4800	-4.826%	10	168	+373.754%
2024-09-04	23.6200	23.6200	23.6200	23.6200	-13.575%	5	162	+350.889%
2024-08-29	27.3300	27.3300	27.3300	27.3300	-3.768%	1	162	+289.682%
2024-08-23	28.4000	28.4000	28.4000	28.4000	+0.638%	2	161	+275.000%
2024-08-21	28.2200	28.2200	28.2200	28.2200	+5.693%	1	160	+277.392%
2024-08-19	26.7000	26.7000	26.7000	26.7000	+5.743%	1	160	+298.876%
2024-08-16	25.2500	25.2500	25.2500	25.2500	+1.202%	2	159	+321.782%
2024-08-15	24.9500	24.9500	24.9500	24.9500	+16.371%	5	159	+326.854%
2024-08-13	19.6600	21.4400	19.6600	21.4400	+14.530%	14	159	+396.735%
2024-08-09	19.4000	19.4600	18.7200	18.7200	-1.474%	32	152	+468.910%
2024-08-08	19.1500	19.2400	19.0000	19.0000	+18.602%	6	144	+460.526%
2024-08-05	16.0200	16.0200	16.0200	16.0200	-41.533%	10	142	+564.794%
2024-07-31	27.5600	28.0300	27.4000	27.4000	+1.032%	6	148	+288.686%
2024-07-26	26.6200	27.1200	26.6200	27.1200	-13.520%	4	148	+292.699%
2024-07-23	31.3600	31.3600	31.3600	31.3600	+8.889%	1	147	+239.605%
2024-07-19	28.8100	28.8200	28.8000	28.8000	-7.840%	8	147	+269.792%
2024-07-18	31.2500	31.2500	31.2500	31.2500	-5.217%	3	141	+240.800%
2024-07-17	32.9700	32.9700	32.9700	32.9700	-4.435%	20	141	+223.021%
2024-07-12	34.5000	34.5000	34.5000	34.5000	+7.779%	2	121	+208.696%
2024-07-11	32.0100	32.0100	32.0100	32.0100	-6.212%	1	121	+232.709%
2024-07-10	33.0000	34.1300	33.0000	34.1300	+18.261%	45	122	+212.042%
2024-06-28	28.8600	28.8600	28.8600	28.8600	+0.557%	2	77	+269.023%
2024-06-24	28.7000	28.7000	28.7000	28.7000	-3.788%	10	77	+271.080%
2024-06-20	29.8300	29.8300	29.8300	29.8300	+2.263%	2	67	+257.023%
2024-06-17	29.1700	29.1700	29.1700	29.1700	+12.974%	1	69	+265.101%
2024-06-14	26.8000	26.8000	25.8200	25.8200	+5.259%	8	68	+312.471%
2024-06-11	24.5300	24.5300	24.5300	24.5300	+26.183%	12	68	+334.162%
2024-06-03	19.4400	19.4400	19.4400	19.4400	-7.340%	1	56	+447.840%
2024-05-30	20.9800	20.9800	20.9800	20.9800	-9.647%	2	55	+407.626%
2024-05-24	23.0200	23.3300	23.0000	23.2200	+11.527%	12	52	+358.656%
2024-05-13	21.2200	21.2700	20.8200	20.8200	+7.264%	3	52	+411.527%
2024-04-26	19.4100	19.4100	19.4100	19.4100	+12.849%	10	50	+448.686%
2024-04-22	17.4000	17.4000	17.2000	17.2000	+0.644%	7	50	+519.186%
2024-04-19	17.0900	17.0900	17.0900	17.0900	-6.612%	1	45	+523.171%
2024-04-17	17.7600	18.3000	17.7100	18.3000	-23.750%	4	45	+481.967%
2024-04-11	24.0000	24.0000	24.0000	24.0000	+1.266%	1	42	+343.750%
2024-03-22	23.7000	23.7000	23.7000	23.7000	-8.741%	2	42	+349.367%
2024-03-21	25.9700	25.9700	25.9700	25.9700	+54.675%	2	41	+310.089%
2024-02-26	16.8100	16.8100	16.7900	16.7900	+20.791%	37	39	+534.306%
2024-02-15	13.9000	13.9000	13.9000	13.9000	+16.905%	1	16	+666.187%
2024-02-05	11.8900	11.8900	11.8900	11.8900	-0.502%	5	15	+795.711%
2024-01-29	11.9500	11.9500	11.9500	11.9500	+22.942%	10	11	+791.213%
2024-01-22	9.7200	9.7200	9.7200	9.7200	0.000%	1	1	+995.679%

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