Dark

SPY20261218C660
SPY Dec 18 2026 660.00 Call (SPY261218C00660000)
option OPRA

EOD

Jul 24, 2026

98.51-7.926%(-8.48)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	98.6900	98.6900	98.5100	98.5100	-7.926%	9	1,430	0.000%
2026-07-22	106.9900	106.9900	106.9900	106.9900	-1.745%	1	1,431	-7.926%
2026-07-21	108.8900	108.8900	108.8900	108.8900	+4.231%	1	1,432	-9.533%
2026-07-20	104.4700	104.4700	104.4700	104.4700	-2.873%	1	1,433	-5.705%
2026-07-17	107.5600	107.5600	107.5600	107.5600	-4.932%	2	1,433	-8.414%
2026-07-15	113.1400	113.1400	113.1400	113.1400	+1.462%	6	1,435	-12.931%
2026-07-13	111.5100	111.5100	111.5100	111.5100	+0.216%	1	1,435	-11.658%
2026-07-10	111.2700	111.2700	111.2700	111.2700	+1.477%	1	1,436	-11.468%
2026-07-09	110.3300	110.3300	109.5200	109.6500	+3.717%	75	1,437	-10.160%
2026-07-08	105.7200	105.7200	105.7200	105.7200	-3.116%	1	1,497	-6.820%
2026-07-07	109.5000	109.5000	109.0600	109.1200	-1.756%	5	1,497	-9.723%
2026-07-02	111.0700	111.0700	111.0700	111.0700	+1.852%	1	1,499	-11.308%
2026-06-30	109.0500	109.0500	109.0500	109.0500	+2.994%	1	1,499	-9.665%
2026-06-29	101.3500	105.8800	101.3500	105.8800	+7.047%	6	1,499	-6.961%
2026-06-26	98.9100	98.9100	98.9100	98.9100	-0.353%	1	1,502	-0.404%
2026-06-25	99.2600	99.2600	99.2600	99.2600	-1.781%	1	1,503	-0.756%
2026-06-23	101.0600	101.0600	101.0600	101.0600	-8.152%	4	1,502	-2.523%
2026-06-18	111.0500	111.0500	110.0300	110.0300	-2.980%	3	1,507	-10.470%
2026-06-16	116.5400	116.6600	113.4100	113.4100	-2.241%	5	1,507	-13.138%
2026-06-15	114.4900	117.8500	114.4900	116.0100	+9.547%	8	1,508	-15.085%
2026-06-12	105.9000	105.9000	105.9000	105.9000	+5.394%	1	1,508	-6.978%
2026-06-11	100.4800	100.4800	100.4800	100.4800	+5.380%	1	1,508	-1.961%
2026-06-10	98.6800	98.6800	95.3500	95.3500	+0.242%	2	1,508	+3.314%
2026-06-09	105.2200	105.2200	95.1200	95.1200	-8.863%	4	1,510	+3.564%
2026-06-05	112.1100	112.1100	102.7500	104.3700	-12.198%	8	1,512	-5.615%
2026-06-04	115.6900	118.8700	115.6900	118.8700	-2.140%	72	1,513	-17.128%
2026-06-02	121.8400	123.3800	121.4700	121.4700	-0.727%	22	1,514	-18.902%
2026-06-01	119.0500	122.4300	119.0500	122.3600	+1.653%	39	1,514	-19.492%
2026-05-29	121.0600	121.0600	119.4700	120.3700	+1.279%	26	1,511	-18.161%
2026-05-28	114.7000	118.8500	114.1200	118.8500	+3.016%	24	1,515	-17.114%
2026-05-26	114.3000	115.3700	113.5000	115.3700	+0.663%	3	1,524	-14.614%
2026-05-22	113.3300	114.6100	111.9800	114.6100	+10.927%	18	1,524	-14.048%
2026-05-18	105.9700	105.9700	102.7900	103.3200	-2.252%	24	1,525	-4.655%
2026-05-15	108.0000	108.0000	105.7000	105.7000	-8.103%	2	1,525	-6.802%
2026-05-14	113.8200	115.2000	113.8200	115.0200	+3.138%	65	1,529	-14.354%
2026-05-13	106.6300	112.0000	106.6300	111.5200	+5.726%	76	1,590	-11.666%
2026-05-12	102.9600	105.4800	102.5300	105.4800	-1.614%	75	1,590	-6.608%
2026-05-11	107.2700	108.1800	107.2100	107.2100	+0.525%	10	1,590	-8.115%
2026-05-08	104.9200	107.0100	104.9200	106.6500	+2.009%	83	1,599	-7.632%
2026-05-07	104.5500	104.5500	104.5500	104.5500	+0.645%	1	1,518	-5.777%
2026-05-06	98.2000	103.8800	98.2000	103.8800	+10.241%	8	1,519	-5.169%
2026-05-05	94.2300	94.2300	94.2300	94.2300	+3.858%	1	1,520	+4.542%
2026-05-04	92.0200	92.0200	90.7300	90.7300	-3.765%	3	1,520	+8.575%
2026-05-01	93.4700	94.6200	93.4700	94.2800	+10.243%	22	1,521	+4.487%
2026-04-29	85.5200	85.5200	85.5100	85.5200	-0.674%	3	1,521	+15.189%
2026-04-28	85.5000	86.1000	84.5000	86.1000	-3.681%	167	1,522	+14.413%
2026-04-27	89.3900	89.3900	89.3900	89.3900	+1.051%	3	1,518	+10.202%
2026-04-24	87.5600	88.4600	87.5600	88.4600	+4.773%	5	1,518	+11.361%
2026-04-23	84.6100	84.6100	84.4300	84.4300	-2.201%	9	1,522	+16.677%
2026-04-22	85.3000	86.3300	85.3000	86.3300	+5.965%	6	1,515	+14.109%
2026-04-21	83.4000	83.4000	80.7100	81.4700	-4.085%	178	1,579	+20.916%
2026-04-20	85.1500	85.1500	83.6000	84.9400	+0.664%	22	1,579	+15.976%
2026-04-17	81.9300	88.8300	81.9300	84.3800	+8.934%	3	1,584	+16.746%
2026-04-16	79.9900	79.9900	77.4600	77.4600	+1.787%	9	1,586	+27.175%
2026-04-15	73.8000	78.0000	73.5500	76.1000	+4.347%	18	1,594	+29.448%
2026-04-14	70.0000	72.9700	70.0000	72.9300	+11.719%	9	1,604	+35.075%
2026-04-13	64.6400	65.2800	64.6400	65.2800	+1.194%	15	1,609	+50.904%
2026-04-10	64.5100	64.5100	64.5100	64.5100	+1.065%	1	1,612	+52.705%
2026-04-09	64.0000	64.0000	62.9000	63.8300	+6.100%	12	1,613	+54.332%
2026-04-08	61.5900	61.7300	58.7000	60.1600	+15.117%	70	1,608	+63.747%
2026-04-07	49.7300	52.2600	49.0300	52.2600	+0.888%	30	1,619	+88.500%
2026-04-06	51.0000	52.0000	50.3800	51.8000	+3.352%	49	1,599	+90.174%
2026-04-02	46.2900	51.2200	46.2200	50.1200	-2.167%	94	1,606	+96.548%
2026-04-01	51.1500	52.4400	50.2500	51.2300	+7.221%	254	1,606	+92.290%
2026-03-31	43.0000	47.7800	43.0000	47.7800	+20.232%	24	1,554	+106.174%
2026-03-30	43.9400	43.9400	39.0100	39.7400	-3.614%	39	1,558	+147.886%
2026-03-27	45.7200	45.7200	41.1800	41.2300	-12.796%	112	1,572	+138.928%
2026-03-26	50.2500	51.0000	47.2800	47.2800	-10.387%	23	1,573	+108.354%
2026-03-25	54.9000	55.0400	52.7600	52.7600	-0.151%	13	1,565	+86.713%
2026-03-24	50.0100	52.8400	50.0100	52.8400	-0.019%	11	1,568	+86.431%
2026-03-23	52.5000	56.0600	52.5000	52.8500	+5.552%	245	1,572	+86.395%
2026-03-20	53.5200	53.5200	48.3000	50.0700	-7.705%	242	1,590	+96.745%
2026-03-19	54.0000	54.3800	52.7100	54.2500	-2.882%	30	1,570	+81.585%
2026-03-18	57.1000	57.1000	55.8600	55.8600	-8.426%	7	1,548	+76.352%
2026-03-17	62.0000	62.0000	61.0000	61.0000	+1.836%	4	1,541	+61.492%
2026-03-16	59.5500	60.5000	59.5500	59.9000	+5.421%	13	1,541	+64.457%
2026-03-13	59.5800	59.5800	56.8200	56.8200	-4.983%	13	1,534	+73.372%
2026-03-12	61.4300	61.7400	59.6200	59.8000	-7.301%	31	1,521	+64.732%
2026-03-11	64.5100	64.5100	64.5100	64.5100	-5.825%	3	1,517	+52.705%
2026-03-10	68.5000	68.5000	68.5000	68.5000	+3.365%	2	1,517	+43.810%
2026-03-09	58.2900	66.2700	57.3700	66.2700	+3.741%	16	1,519	+48.649%
2026-03-06	62.0900	63.8800	62.0900	63.8800	-4.983%	24	1,519	+54.211%
2026-03-05	67.2300	67.2300	67.2300	67.2300	-4.773%	1	1,524	+46.527%
2026-03-04	70.5000	70.6000	70.5000	70.6000	+5.060%	11	1,525	+39.533%
2026-03-03	62.7200	67.7500	62.7200	67.2000	-5.790%	7	1,515	+46.592%
2026-03-02	71.1000	71.3300	70.8000	71.3300	-2.754%	154	1,517	+38.105%
2026-02-26	73.3500	73.3500	73.3500	73.3500	-3.879%	3	1,435	+34.301%
2026-02-25	75.8600	76.3100	75.8600	76.3100	+5.270%	2	1,436	+29.092%
2026-02-24	72.4900	72.4900	72.4900	72.4900	-1.455%	3	1,436	+35.895%
2026-02-18	73.5600	73.5600	73.5600	73.5600	+6.193%	1	1,436	+33.918%
2026-02-17	66.3200	69.7500	65.8500	69.2700	-3.885%	5	1,437	+42.212%
2026-02-12	73.5000	73.5000	72.0000	72.0700	-7.567%	6	1,436	+36.687%
2026-02-10	77.9700	77.9700	77.9700	77.9700	+4.378%	2	1,432	+26.343%
2026-02-06	73.0700	74.7000	73.0700	74.7000	+10.716%	6	1,434	+31.874%
2026-02-05	67.8500	69.8700	66.8400	67.4700	-5.252%	42	1,434	+46.006%
2026-02-04	72.4600	72.4600	71.2100	71.2100	-4.608%	3	1,458	+38.337%
2026-02-03	76.0500	76.0500	74.6500	74.6500	-7.840%	5	1,458	+31.962%
2026-02-02	80.0000	81.0000	80.0000	81.0000	+4.922%	3	1,461	+21.617%
2026-01-30	77.5500	77.5500	75.2000	77.2000	+2.401%	6	1,458	+27.604%
2026-01-29	77.0800	77.0800	75.3900	75.3900	-6.056%	3	1,460	+30.667%
2026-01-28	81.8100	81.8100	80.2500	80.2500	-0.681%	6	1,458	+22.754%
2026-01-27	80.7700	80.8000	80.7700	80.8000	+3.869%	3	1,459	+21.918%
2026-01-26	77.7900	77.7900	77.7900	77.7900	+2.355%	8	1,460	+26.636%
2026-01-23	76.0000	76.0000	76.0000	76.0000	-0.550%	1	1,460	+29.618%
2026-01-22	76.4200	76.4200	76.4200	76.4200	+1.393%	3	1,460	+28.906%
2026-01-21	69.7500	75.3700	69.7500	75.3700	+9.709%	3	1,460	+30.702%
2026-01-20	73.1500	73.1500	68.7000	68.7000	-13.715%	5	1,459	+43.392%
2026-01-16	79.6200	79.6200	79.6200	79.6200	-1.265%	2	1,458	+23.725%
2026-01-15	80.0300	81.1700	80.0300	80.6400	+5.205%	8	1,458	+22.160%
2026-01-14	77.9300	77.9300	75.1700	76.6500	-3.330%	4	1,461	+28.519%
2026-01-13	79.8600	80.0900	79.2900	79.2900	-2.304%	6	1,463	+24.240%
2026-01-12	80.1700	81.1600	80.1700	81.1600	+1.437%	17	1,464	+21.378%
2026-01-09	78.6000	80.2000	78.2000	80.0100	+3.506%	15	1,455	+23.122%
2026-01-08	76.2000	77.3000	76.2000	77.3000	-2.325%	3	1,455	+27.439%
2026-01-07	80.2700	80.2700	79.1400	79.1400	-0.076%	2	1,458	+24.476%
2026-01-06	77.6000	79.2800	77.0500	79.2000	+9.544%	26	1,457	+24.381%
2026-01-02	74.7200	74.7200	72.3000	72.3000	-0.179%	22	1,458	+36.252%
2025-12-31	74.4800	74.4800	72.4300	72.4300	-5.072%	112	1,374	+36.007%
2025-12-30	75.9000	76.3000	75.9000	76.3000	+0.620%	2	1,374	+29.109%
2025-12-29	75.8200	75.8300	75.8200	75.8300	-3.315%	5	1,374	+29.909%
2025-12-26	78.5500	78.8300	78.0000	78.4300	-0.583%	18	1,378	+25.602%
2025-12-24	78.8900	78.8900	78.8900	78.8900	+2.455%	1	1,379	+24.870%
2025-12-23	77.0000	77.0000	77.0000	77.0000	+2.680%	1	1,379	+27.935%
2025-12-22	73.9200	74.9900	73.9200	74.9900	+3.792%	8	1,379	+31.364%
2025-12-19	71.6300	72.2500	71.3600	72.2500	+4.589%	9	1,378	+36.346%
2025-12-18	71.5000	71.5000	69.0800	69.0800	+3.895%	2	1,386	+42.603%
2025-12-17	68.0000	68.0000	66.2500	66.4900	-5.014%	11	1,386	+48.158%
2025-12-16	72.2000	72.3500	70.0000	70.0000	-4.645%	20	1,376	+40.729%
2025-12-15	73.8100	73.8100	73.4100	73.4100	-1.317%	5	1,362	+34.192%
2025-12-12	79.1300	79.1300	74.3900	74.3900	-6.674%	13	1,364	+32.424%
2025-12-11	77.6300	79.7100	77.6300	79.7100	+3.091%	7	1,367	+23.585%
2025-12-10	76.4500	77.9500	76.0300	77.3200	-0.374%	13	1,369	+27.406%
2025-12-08	77.6100	77.6100	77.6100	77.6100	-1.209%	1	1,367	+26.930%
2025-12-05	79.9000	79.9000	78.4200	78.5600	+2.881%	5	1,366	+25.395%
2025-12-04	77.8700	77.8700	76.3600	76.3600	-1.851%	4	1,366	+29.007%
2025-12-03	75.6900	77.8400	75.6900	77.8000	+1.859%	9	1,369	+26.620%
2025-12-02	75.9700	77.3200	75.3500	76.3800	+2.112%	17	1,370	+28.974%
2025-12-01	74.8800	75.4700	74.5400	74.8000	-3.496%	11	1,370	+31.698%
2025-11-28	77.5100	77.5100	77.5100	77.5100	+1.559%	1	1,368	+27.093%
2025-11-26	75.6500	76.8600	75.5900	76.3200	+5.502%	23	1,375	+29.075%
2025-11-25	69.2400	72.3400	69.2400	72.3400	+5.375%	8	1,375	+36.176%
2025-11-24	66.0700	69.1000	65.4500	68.6500	+8.400%	44	1,376	+43.496%
2025-11-21	61.6500	66.5400	60.0000	63.3300	+5.374%	54	1,376	+55.550%
2025-11-20	72.5000	73.6200	60.1000	60.1000	-9.597%	80	1,361	+63.910%
2025-11-19	65.2900	68.4700	64.5500	66.4800	+1.512%	52	1,347	+48.180%
2025-11-18	65.1800	67.5000	63.0600	65.4900	-2.443%	82	1,319	+50.420%
2025-11-17	70.1700	70.1700	66.6400	67.1300	-8.380%	11	1,292	+46.745%
2025-11-14	72.4700	74.6000	72.4700	73.2700	+0.756%	3	1,295	+34.448%
2025-11-13	78.3300	78.3300	72.2400	72.7200	-9.552%	11	1,294	+35.465%
2025-11-12	80.9300	80.9300	80.4000	80.4000	+2.303%	2	1,284	+22.525%
2025-11-11	78.3000	78.7500	78.3000	78.5900	-0.845%	9	1,283	+25.347%
2025-11-10	77.0300	79.2600	75.6400	79.2600	+14.043%	4	1,289	+24.287%
2025-11-07	69.0400	69.5000	66.6000	69.5000	-5.571%	57	1,290	+41.741%
2025-11-06	73.9000	74.5000	71.8400	73.6000	-6.480%	8	1,298	+33.845%
2025-11-05	75.3700	78.8000	74.9800	78.7000	+3.963%	17	1,297	+25.172%
2025-11-04	76.1600	78.1000	75.7000	75.7000	-7.264%	17	1,296	+30.132%
2025-11-03	81.7600	82.2200	80.9500	81.6300	-0.548%	27	1,289	+20.679%
2025-10-31	82.0800	82.0800	82.0800	82.0800	-0.870%	4	1,289	+20.017%
2025-10-30	81.3400	82.8000	81.3400	82.8000	+0.705%	32	1,289	+18.973%
2025-10-29	84.5500	84.5500	81.9000	82.2200	-0.712%	14	1,287	+19.813%
2025-10-28	82.1200	82.8100	82.1200	82.8100	+3.487%	4	1,291	+18.959%
2025-10-27	78.2600	80.0200	78.2600	80.0200	+6.029%	76	1,314	+23.107%
2025-10-24	74.5900	75.4900	74.5900	75.4700	+6.087%	55	1,314	+30.529%
2025-10-23	70.2600	71.2400	69.7300	71.1400	+5.627%	9	1,315	+38.473%
2025-10-22	71.0000	71.0000	66.9200	67.3500	-4.940%	46	1,313	+46.266%
2025-10-21	71.5000	71.5000	70.8500	70.8500	-0.840%	3	1,316	+39.040%
2025-10-20	70.3700	71.4800	70.3700	71.4500	+5.774%	9	1,314	+37.873%
2025-10-17	65.3700	68.2000	64.4000	67.5500	+1.671%	57	1,315	+45.833%
2025-10-16	69.7000	69.7000	65.0000	66.4400	-3.092%	14	1,307	+48.269%
2025-10-15	71.6200	71.6200	65.5600	68.5600	+1.017%	6	1,302	+43.684%
2025-10-14	62.9000	68.4000	62.9000	67.8700	+1.999%	74	1,301	+45.145%
2025-10-13	65.2100	67.0000	65.2100	66.5400	+4.936%	18	1,247	+48.046%
2025-10-10	70.0000	70.0000	62.2500	63.4100	-12.838%	164	1,235	+55.354%
2025-10-09	72.5500	72.7500	72.5300	72.7500	-1.822%	9	1,171	+35.409%
2025-10-08	74.1000	74.1000	74.1000	74.1000	+3.927%	1	1,164	+32.942%
2025-10-07	73.1800	73.1800	70.2500	71.3000	-2.993%	25	1,155	+38.163%
2025-10-06	72.0000	73.5000	71.8700	73.5000	+3.129%	14	1,155	+34.027%
2025-10-03	72.4500	73.1000	70.9400	71.2700	+1.207%	19	1,164	+38.221%
2025-10-02	70.2700	70.4200	69.7300	70.4200	-0.621%	11	1,166	+39.889%
2025-10-01	66.9600	70.9100	66.9600	70.8600	+4.791%	10	1,171	+39.021%
2025-09-30	66.5500	67.6200	65.7600	67.6200	+2.145%	5	1,171	+45.682%
2025-09-29	67.3000	67.6100	66.2000	66.2000	+0.930%	19	1,172	+48.807%
2025-09-26	64.4900	65.9000	63.9100	65.5900	+3.487%	20	1,167	+50.191%
2025-09-25	62.7300	64.3500	62.5700	63.3800	-3.970%	37	1,165	+55.428%
2025-09-24	67.9500	67.9500	65.4500	66.0000	-2.034%	28	1,154	+49.258%
2025-09-23	69.7200	69.7900	66.8300	67.3700	-3.204%	18	1,133	+46.222%
2025-09-22	66.8100	69.6200	66.8100	69.6000	+5.807%	14	1,126	+41.537%
2025-09-19	64.7900	65.9600	64.5700	65.7800	+1.842%	15	1,118	+49.757%
2025-09-18	63.3700	65.5300	63.2900	64.5900	+3.759%	69	1,110	+52.516%
2025-09-17	62.5600	63.0400	60.7400	62.2500	-1.033%	64	1,091	+58.249%
2025-09-16	63.7400	63.7400	62.6300	62.9000	-0.159%	23	1,068	+56.614%
2025-09-15	61.9500	63.3500	61.9500	63.0000	+2.706%	58	1,053	+56.365%
2025-09-12	60.9900	61.3400	60.8300	61.3400	+0.656%	10	1,020	+60.597%
2025-09-11	58.1100	61.0000	58.1100	60.9400	+7.100%	45	1,011	+61.651%
2025-09-10	57.7400	57.7400	56.9000	56.9000	+2.986%	6	985	+73.128%
2025-09-09	55.2500	55.2500	55.2500	55.2500	+1.116%	1	981	+78.299%
2025-09-08	54.2100	55.0900	54.2100	54.6400	+4.076%	96	981	+80.289%
2025-09-05	55.4900	55.7400	52.5000	52.5000	+0.536%	17	943	+87.638%
2025-09-04	52.2000	52.2200	52.2000	52.2200	+8.678%	2	934	+88.644%
2025-09-02	48.0500	48.0500	48.0500	48.0500	-13.889%	1	933	+105.016%
2025-08-28	54.7700	55.8000	54.7700	55.8000	+3.969%	12	934	+76.541%
2025-08-27	54.3500	54.3500	53.6700	53.6700	+0.675%	118	922	+83.548%
2025-08-25	53.3200	53.4100	53.2700	53.3100	-0.800%	4	867	+84.787%
2025-08-22	53.7400	53.7400	53.7400	53.7400	+9.495%	1	867	+83.309%
2025-08-21	48.8100	49.0800	48.7800	49.0800	+1.384%	81	866	+100.713%
2025-08-20	48.4100	48.4100	48.4100	48.4100	-4.025%	1	807	+103.491%
2025-08-19	50.8000	50.8000	50.4400	50.4400	-4.740%	16	807	+95.301%
2025-08-18	53.2200	53.2200	52.9500	52.9500	-2.126%	30	818	+86.043%
2025-08-15	54.1000	54.1000	54.1000	54.1000	+0.558%	1	788	+82.089%
2025-08-14	53.8000	53.8000	53.8000	53.8000	+2.476%	1	788	+83.104%
2025-08-12	50.8600	52.5000	50.8600	52.5000	+7.472%	22	787	+87.638%
2025-08-07	48.8500	48.8500	48.8500	48.8500	+3.496%	1	789	+101.658%
2025-08-06	47.2000	47.2000	47.2000	47.2000	+5.193%	1	788	+108.708%
2025-08-05	44.9000	44.9000	44.8700	44.8700	-0.377%	10	788	+119.545%
2025-08-04	45.0400	45.0400	45.0400	45.0400	+3.731%	2	788	+118.717%
2025-08-01	43.4200	43.4200	43.4200	43.4200	-15.013%	1	790	+126.877%
2025-07-30	51.0900	51.0900	51.0900	51.0900	+1.874%	1	791	+92.817%
2025-07-29	50.1500	50.1500	50.1500	50.1500	-0.791%	2	791	+96.431%
2025-07-28	51.4800	51.4800	50.4300	50.5500	-1.807%	10	789	+94.876%
2025-07-25	51.4800	51.4800	51.4800	51.4800	+0.586%	1	789	+91.356%
2025-07-24	51.1800	51.1800	51.1800	51.1800	+10.731%	1	789	+92.478%
2025-07-22	46.4500	46.4500	46.2200	46.2200	-2.592%	2	788	+113.133%
2025-07-21	48.3100	48.6500	47.4500	47.4500	+2.995%	8	787	+107.608%
2025-07-18	46.8700	46.8700	46.0700	46.0700	+0.480%	3	793	+113.827%
2025-07-17	45.8500	45.8500	45.8500	45.8500	+2.964%	1	794	+114.853%
2025-07-16	43.8200	44.5300	42.8700	44.5300	-0.514%	5	795	+121.222%
2025-07-15	44.7500	44.7600	44.7400	44.7600	-1.475%	5	797	+120.085%
2025-07-14	45.4300	45.4300	45.4300	45.4300	+0.799%	1	792	+116.839%
2025-07-11	45.2400	45.2400	45.0700	45.0700	-2.804%	3	792	+118.571%
2025-07-10	45.0000	46.3700	45.0000	46.3700	+3.992%	5	789	+112.443%
2025-07-09	45.1800	45.1800	43.7300	44.5900	+2.979%	4	790	+120.924%
2025-07-08	43.5800	43.8500	42.9300	43.3000	-0.414%	17	786	+127.506%
2025-07-07	45.0600	45.2100	42.4200	43.4800	-6.010%	31	775	+126.564%
2025-07-03	46.2600	46.2600	46.2600	46.2600	+8.312%	1	747	+112.949%
2025-07-02	41.4300	42.7900	41.4300	42.7100	+2.570%	8	747	+130.649%
2025-07-01	41.3700	41.6500	40.9700	41.6400	-0.024%	19	744	+136.575%
2025-06-30	40.7500	41.6500	40.7500	41.6500	+9.346%	2	747	+136.519%
2025-06-27	40.3300	40.7900	38.0900	38.0900	-0.026%	9	746	+158.624%
2025-06-26	36.6300	38.1100	36.6300	38.1000	+5.687%	8	742	+158.556%
2025-06-24	35.1800	36.0500	35.1800	36.0500	+11.334%	18	739	+173.259%
2025-06-23	32.0600	32.3800	31.8800	32.3800	+5.301%	4	742	+204.231%
2025-06-20	30.8500	30.8500	30.4100	30.7500	-6.021%	6	739	+220.358%
2025-06-18	32.6000	32.7200	32.6000	32.7200	-0.758%	8	729	+201.070%
2025-06-17	33.4900	33.5500	32.9100	32.9700	-2.829%	14	729	+198.787%
2025-06-13	32.8000	33.9300	32.8000	33.9300	-1.652%	4	729	+190.333%
2025-06-12	34.7000	34.7000	34.5000	34.5000	-0.462%	2	728	+185.536%
2025-06-10	34.6600	34.6600	34.6600	34.6600	+1.941%	1	728	+184.218%
2025-06-09	34.0600	34.0600	34.0000	34.0000	0.000%	6	727	+189.735%
2025-06-06	34.2600	34.2600	33.0400	34.0000	+9.997%	14	728	+189.735%
2025-06-05	32.9000	32.9000	30.9000	30.9100	-6.898%	7	728	+218.699%
2025-06-04	33.2000	33.2000	33.2000	33.2000	+1.158%	1	731	+196.717%
2025-06-03	32.5000	32.8200	32.5000	32.8200	+4.756%	5	731	+200.152%
2025-06-02	29.1800	31.3300	29.1800	31.3300	+6.167%	4	732	+214.427%
2025-05-30	29.5100	29.5100	29.5100	29.5100	-1.895%	6	732	+233.819%
2025-05-29	29.8600	30.0800	29.8600	30.0800	-1.764%	5	732	+227.493%
2025-05-28	30.6200	30.6200	30.6200	30.6200	+1.257%	3	736	+221.718%
2025-05-27	29.6200	30.2400	29.6200	30.2400	+15.200%	3	736	+225.761%
2025-05-23	26.2500	26.2500	26.2500	26.2500	-9.639%	2	737	+275.276%
2025-05-22	28.4500	29.0500	28.0200	29.0500	+3.973%	4	737	+239.105%
2025-05-21	29.1400	29.4400	27.9400	27.9400	-14.869%	36	733	+252.577%
2025-05-20	32.8800	32.8800	32.8200	32.8200	-2.467%	8	741	+200.152%
2025-05-19	33.6500	33.6500	33.6500	33.6500	+5.288%	1	745	+192.749%
2025-05-16	31.9600	31.9600	31.9600	31.9600	+3.531%	2	744	+208.229%
2025-05-15	29.5000	30.8700	29.4000	30.8700	+2.320%	3	744	+219.112%
2025-05-14	30.0000	30.1700	30.0000	30.1700	+1.480%	3	743	+226.516%
2025-05-13	29.7300	29.7300	29.7300	29.7300	+7.639%	1	742	+231.349%
2025-05-12	27.6200	27.6200	27.6200	27.6200	+20.717%	1	742	+256.662%
2025-05-08	23.8900	23.8900	22.8800	22.8800	-1.676%	2	742	+330.551%
2025-05-02	22.1300	23.6800	22.1300	23.2700	+9.249%	116	742	+323.335%
2025-05-01	20.4600	21.3000	20.4600	21.3000	+7.521%	36	719	+362.488%
2025-04-30	19.8100	19.8100	19.8100	19.8100	+15.174%	20	720	+397.274%
2025-04-25	17.2000	17.2000	17.2000	17.2000	+37.052%	8	720	+472.733%
2025-04-22	12.5800	12.5800	12.5500	12.5500	+17.071%	2	720	+684.940%
2025-04-21	10.1100	10.8100	9.9500	10.7200	-12.131%	21	720	+818.937%
2025-04-16	13.9500	13.9500	12.1900	12.2000	-23.463%	13	720	+707.459%
2025-04-15	15.9400	15.9400	15.9400	15.9400	-0.994%	1	727	+518.005%
2025-04-11	15.6800	16.4600	15.5600	16.1000	+17.006%	22	727	+511.863%
2025-04-10	12.3700	13.7600	12.0000	13.7600	-19.059%	5	727	+615.916%
2025-04-09	7.6500	17.0000	7.6500	17.0000	+146.734%	2	724	+479.471%
2025-04-08	6.8900	6.8900	6.8900	6.8900	-34.381%	1	725	+1,329.753%
2025-04-07	6.9000	10.5000	6.9000	10.5000	+30.435%	11	725	+838.190%
2025-04-04	10.0800	10.0800	8.0000	8.0500	-38.923%	30	725	+1,123.727%
2025-04-03	13.9300	14.1200	13.1800	13.1800	-33.602%	43	732	+647.420%
2025-04-02	19.8500	19.8500	19.8500	19.8500	+12.337%	1	729	+396.272%
2025-04-01	18.6900	18.6900	17.6100	17.6700	-1.340%	3	728	+457.499%
2025-03-31	15.7000	18.0200	15.7000	17.9100	+0.901%	20	728	+450.028%
2025-03-28	18.6300	18.6300	17.7500	17.7500	-16.471%	26	720	+454.986%
2025-03-27	21.2500	21.2500	21.2500	21.2500	-2.924%	4	720	+363.576%
2025-03-26	21.8900	21.8900	21.8900	21.8900	-8.141%	1	720	+350.023%
2025-03-25	23.8300	23.8300	23.8300	23.8300	-2.814%	1	720	+313.386%
2025-03-24	24.4600	24.5200	24.4600	24.5200	+12.477%	2	720	+301.754%
2025-03-17	22.0100	22.0100	21.8000	21.8000	+7.921%	3	721	+351.881%
2025-03-14	20.2000	20.2000	20.2000	20.2000	+9.485%	2	723	+387.673%
2025-03-13	18.2800	18.4500	18.1500	18.4500	-11.041%	15	720	+433.930%
2025-03-12	20.8100	21.0800	20.7400	20.7400	+5.386%	22	720	+374.976%
2025-03-11	21.7100	21.7200	19.6700	19.6800	-12.689%	85	705	+400.559%
2025-03-10	24.2600	24.2600	22.5400	22.5400	-17.617%	6	692	+337.045%
2025-03-07	26.5500	27.3800	24.1500	27.3600	+3.051%	26	690	+260.051%
2025-03-06	27.6100	27.6300	26.3900	26.5500	-2.102%	39	655	+271.036%
2025-03-05	27.6500	27.6500	27.1200	27.1200	-13.133%	2	655	+263.237%
2025-03-04	28.0500	31.3100	27.5700	31.2200	-11.907%	113	656	+215.535%
2025-02-28	32.3900	35.4400	32.3100	35.4400	+6.779%	186	652	+177.963%
2025-02-27	36.0300	36.5900	33.1900	33.1900	-9.143%	157	561	+196.806%
2025-02-26	37.9100	38.3500	36.5300	36.5300	-21.033%	30	577	+169.669%
2025-02-20	46.2500	46.2600	46.2500	46.2600	-3.504%	2	577	+112.949%
2025-02-19	47.9400	47.9400	47.9400	47.9400	+3.097%	1	576	+105.486%
2025-02-14	46.5000	46.5000	46.5000	46.5000	+0.649%	2	577	+111.849%
2025-02-13	43.6800	46.2000	43.4900	46.2000	+3.587%	19	577	+113.225%
2025-02-07	45.0000	45.0000	44.6000	44.6000	+0.496%	4	577	+120.874%
2025-02-06	43.3200	44.3800	43.3200	44.3800	+2.235%	4	579	+121.969%
2025-02-05	42.8800	43.4100	42.8800	43.4100	+3.554%	7	580	+126.929%
2025-02-04	41.9200	41.9200	41.9200	41.9200	-2.512%	1	583	+134.995%
2025-01-30	43.0000	43.0000	43.0000	43.0000	-2.273%	2	582	+129.093%
2025-01-29	43.8500	44.1000	43.8500	44.0000	+4.265%	3	580	+123.886%
2025-01-28	42.2000	42.2000	42.2000	42.2000	-1.402%	1	580	+133.436%
2025-01-27	41.6900	42.8000	41.5000	42.8000	-9.187%	6	579	+130.164%
2025-01-24	47.1300	47.1300	47.1300	47.1300	-1.915%	6	575	+109.018%
2025-01-23	48.0500	48.0500	48.0500	48.0500	+1.779%	5	572	+105.016%
2025-01-22	47.6200	47.6200	47.2100	47.2100	+8.654%	61	577	+108.663%
2025-01-21	43.3000	43.4500	43.1000	43.4500	+2.452%	9	496	+126.720%
2025-01-17	42.1700	42.4100	42.1700	42.4100	+11.841%	32	496	+132.280%
2025-01-16	38.1900	38.6100	37.9200	37.9200	-1.685%	24	496	+159.784%
2025-01-15	38.5700	38.5700	38.5700	38.5700	+10.579%	3	486	+155.406%
2025-01-10	34.8800	34.8800	34.8800	34.8800	-12.800%	2	483	+182.425%
2025-01-07	40.0000	40.0000	40.0000	40.0000	-5.146%	4	482	+146.275%
2025-01-06	42.1700	42.1700	42.1700	42.1700	+12.214%	1	482	+133.602%
2025-01-02	36.7200	37.5800	36.7200	37.5800	+1.705%	4	483	+162.134%
2024-12-31	36.5400	36.9500	36.5400	36.9500	-20.022%	5	477	+166.604%
2024-12-24	46.2000	46.2000	46.2000	46.2000	+20.627%	1	476	+113.225%
2024-12-20	38.3000	38.3000	38.3000	38.3000	-6.585%	10	476	+157.206%
2024-12-19	41.0000	41.0000	41.0000	41.0000	-3.393%	1	476	+140.268%
2024-12-18	49.1600	49.1600	42.4400	42.4400	-15.960%	4	476	+132.116%
2024-12-16	50.5000	50.5000	50.5000	50.5000	+3.824%	3	475	+95.069%
2024-12-13	48.9700	48.9700	48.6400	48.6400	-0.246%	8	475	+102.529%
2024-12-12	48.9400	48.9400	48.7600	48.7600	-3.081%	3	475	+102.030%
2024-12-11	50.3100	50.3100	50.3100	50.3100	+4.660%	1	472	+95.806%
2024-12-10	48.0700	48.0700	48.0700	48.0700	-1.838%	1	471	+104.930%
2024-12-09	48.6600	48.9700	48.6600	48.9700	-3.145%	2	470	+101.164%
2024-12-05	50.2900	50.5600	50.2500	50.5600	+7.574%	3	469	+94.838%
2024-12-03	47.0000	47.0000	47.0000	47.0000	-1.094%	1	470	+109.596%
2024-12-02	47.9000	47.9000	47.5200	47.5200	+8.642%	29	469	+107.302%
2024-11-21	44.0000	44.0000	43.7400	43.7400	+6.709%	4	440	+125.217%
2024-11-20	40.9900	40.9900	40.9900	40.9900	-1.537%	1	440	+140.327%
2024-11-19	38.8700	41.6600	38.8700	41.6300	+1.810%	20	440	+136.632%
2024-11-18	40.8900	40.8900	40.8900	40.8900	+2.842%	1	430	+140.915%
2024-11-15	41.1200	41.1200	39.7600	39.7600	-11.644%	18	429	+147.762%
2024-11-14	45.7500	45.7500	45.0000	45.0000	-3.163%	3	431	+118.911%
2024-11-12	46.5000	46.5000	46.4700	46.4700	-0.065%	4	428	+111.986%
2024-11-11	47.1200	47.1200	46.5000	46.5000	-0.492%	107	424	+111.849%
2024-11-08	44.5000	46.7300	44.5000	46.7300	+6.325%	122	379	+110.807%
2024-11-07	43.2900	44.0000	43.2900	43.9500	+6.031%	13	340	+124.141%
2024-11-06	39.2600	41.4500	39.2600	41.4500	+29.937%	10	337	+137.660%
2024-11-04	31.9000	31.9000	31.9000	31.9000	+1.173%	1	338	+208.809%
2024-10-31	31.5300	31.5300	31.5300	31.5300	-15.219%	2	338	+212.433%
2024-10-21	37.1900	37.1900	37.1900	37.1900	-1.483%	1	338	+164.883%
2024-10-18	37.7000	37.7500	37.6500	37.7500	-1.359%	80	338	+160.954%
2024-10-17	38.2700	38.2700	38.2700	38.2700	+4.278%	10	330	+157.408%
2024-10-15	38.2100	38.2100	36.7000	36.7000	-3.725%	2	340	+168.420%
2024-10-14	37.7000	38.1200	37.3000	38.1200	+7.259%	4	342	+158.421%
2024-10-11	36.0500	36.0500	35.5400	35.5400	+3.014%	6	343	+177.181%
2024-10-09	34.5000	34.5000	34.5000	34.5000	+14.618%	2	342	+185.536%
2024-09-30	30.0000	30.5600	30.0000	30.1000	-0.463%	46	340	+227.276%
2024-09-27	30.8000	30.8000	30.1600	30.2400	-2.765%	22	295	+225.761%
2024-09-26	31.1000	31.1000	31.1000	31.1000	+8.024%	1	294	+216.752%
2024-09-25	28.7900	28.7900	28.7900	28.7900	-2.407%	1	294	+242.167%
2024-09-19	28.5000	29.5000	28.5000	29.5000	+14.697%	11	293	+233.932%
2024-09-18	25.7200	25.7200	25.7200	25.7200	+0.982%	16	293	+283.009%
2024-09-17	25.4700	25.4700	25.4700	25.4700	+0.118%	7	277	+286.769%
2024-09-16	25.4400	25.4400	25.4400	25.4400	+1.193%	4	270	+287.225%
2024-09-13	25.1400	25.1400	25.1400	25.1400	+25.700%	20	266	+291.846%

.dark-mode .p7dQQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7dQQW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C660SPY Dec 18 2026 660.00 Call (SPY261218C00660000)option OPRA

SPY20261218C660
SPY Dec 18 2026 660.00 Call (SPY261218C00660000)
option OPRA