Dark

SPY20261218C665
SPY Dec 18 2026 665.00 Call (SPY261218C00665000)
option OPRA

EOD

Jul 27, 2026

93.59-0.616%(-0.58)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	93.5900	93.5900	93.5900	93.5900	-0.616%	5	1,644	0.000%
2026-07-23	94.1700	94.1700	94.1700	94.1700	-8.225%	2	1,644	-0.616%
2026-07-22	104.1700	104.2500	102.6100	102.6100	-0.514%	5	1,645	-8.791%
2026-07-21	103.1400	103.1400	103.1400	103.1400	+1.516%	9	1,649	-9.259%
2026-07-20	101.6000	101.6000	101.6000	101.6000	+0.177%	1	1,640	-7.884%
2026-07-17	99.3800	101.4200	99.3800	101.4200	-5.215%	2	1,640	-7.720%
2026-07-13	107.0000	107.0000	107.0000	107.0000	+3.482%	1	1,640	-12.533%
2026-07-08	103.4000	103.4000	103.4000	103.4000	-1.289%	1	1,640	-9.487%
2026-07-07	105.1100	105.1100	104.7200	104.7500	+7.801%	5	1,641	-10.654%
2026-06-29	97.1700	97.1700	97.1700	97.1700	-0.887%	1	1,638	-3.684%
2026-06-24	98.0400	98.0400	98.0400	98.0400	+1.156%	1	1,638	-4.539%
2026-06-23	97.1100	97.1100	96.9200	96.9200	-9.055%	2	1,638	-3.436%
2026-06-18	106.5700	106.5700	106.5700	106.5700	-1.734%	1	1,643	-12.180%
2026-06-17	108.4500	108.4500	108.4500	108.4500	-2.901%	1	1,643	-13.702%
2026-06-15	113.5300	113.5300	111.6900	111.6900	+9.403%	5	1,643	-16.206%
2026-06-12	99.4700	102.0900	99.4700	102.0900	+1.079%	6	1,643	-8.326%
2026-06-05	101.0000	101.0000	101.0000	101.0000	-12.668%	1	1,643	-7.337%
2026-06-03	115.6500	115.6500	115.6500	115.6500	-2.405%	1	1,642	-19.075%
2026-06-02	118.5000	118.5000	118.5000	118.5000	+0.492%	1	1,641	-21.021%
2026-06-01	117.9200	117.9200	117.9200	117.9200	+3.266%	1	1,642	-20.633%
2026-05-29	115.1500	115.1500	114.1900	114.1900	-0.358%	2	1,643	-18.040%
2026-05-28	114.9600	114.9600	114.6000	114.6000	+3.020%	9	1,645	-18.333%
2026-05-27	110.4800	111.2400	110.4800	111.2400	-0.072%	7	1,653	-15.867%
2026-05-26	110.1000	111.3200	110.1000	111.3200	+2.429%	64	1,653	-15.927%
2026-05-22	107.7500	108.6800	106.8900	108.6800	+10.762%	8	1,700	-13.885%
2026-05-19	98.1200	98.1200	98.1200	98.1200	-3.197%	1	1,701	-4.617%
2026-05-18	101.9100	101.9100	98.6800	101.3600	-3.705%	27	1,701	-7.666%
2026-05-15	104.8000	105.2600	104.8000	105.2600	-5.537%	15	1,701	-11.087%
2026-05-14	109.7200	112.3500	109.7200	111.4300	+2.229%	66	1,731	-16.010%
2026-05-13	102.1500	109.0000	102.1500	109.0000	+4.697%	10	1,679	-14.138%
2026-05-11	103.3000	104.1100	103.3000	104.1100	+2.501%	2	1,679	-10.105%
2026-05-08	100.5700	102.0000	100.5000	101.5700	+5.516%	16	1,675	-7.857%
2026-05-07	97.5600	97.5600	96.2600	96.2600	-3.740%	4	1,670	-2.774%
2026-05-06	97.5900	100.0000	97.0800	100.0000	+10.742%	27	1,674	-6.410%
2026-05-05	90.3000	90.3000	90.3000	90.3000	+4.020%	1	1,656	+3.643%
2026-05-04	86.7900	86.8100	86.7900	86.8100	-4.436%	3	1,656	+7.810%
2026-05-01	90.6200	90.8400	90.2600	90.8400	+10.511%	3	1,657	+3.027%
2026-04-28	81.1200	82.2000	81.1200	82.2000	-1.956%	3	1,657	+13.856%
2026-04-27	83.8400	83.8400	83.8400	83.8400	-0.179%	1	1,657	+11.629%
2026-04-24	81.1700	84.0700	81.1700	83.9900	+3.653%	5	1,657	+11.430%
2026-04-23	81.0300	81.0300	81.0300	81.0300	+2.882%	1	1,661	+15.500%
2026-04-21	78.7600	78.7600	78.7600	78.7600	-2.440%	1	1,662	+18.829%
2026-04-20	81.0500	81.0500	80.7300	80.7300	+1.242%	6	1,662	+15.930%
2026-04-17	79.3500	82.4000	79.0300	79.7400	+6.164%	9	1,668	+17.369%
2026-04-16	73.8300	76.0000	73.8300	75.1100	+3.643%	8	1,670	+24.604%
2026-04-15	70.0000	73.0000	70.0000	72.4700	+5.411%	7	1,674	+29.143%
2026-04-14	65.5100	68.7500	65.5100	68.7500	+11.138%	7	1,676	+36.131%
2026-04-13	59.8200	61.8600	59.8200	61.8600	+4.089%	35	1,678	+51.293%
2026-04-10	60.1700	60.6600	59.4300	59.4300	-0.851%	44	1,688	+57.479%
2026-04-09	60.1700	60.5300	59.9400	59.9400	+4.699%	22	1,702	+56.139%
2026-04-08	57.3100	57.7700	56.4700	57.2500	+21.938%	20	1,697	+63.476%
2026-04-07	46.9500	46.9500	46.9500	46.9500	-2.086%	8	1,703	+99.340%
2026-04-06	48.1000	48.4000	47.7000	47.9500	+2.173%	4	1,703	+95.182%
2026-04-02	46.7400	46.9300	46.5000	46.9300	-2.005%	62	1,760	+99.425%
2026-04-01	48.5400	49.2300	47.5000	47.8900	+5.578%	53	1,760	+95.427%
2026-03-31	40.3800	45.4600	40.0100	45.3600	+24.855%	131	1,727	+106.327%
2026-03-30	40.8100	40.8100	36.3300	36.3300	-5.710%	16	1,670	+157.611%
2026-03-27	41.1500	41.7300	38.5300	38.5300	-15.541%	249	1,672	+142.902%
2026-03-26	47.2500	48.7500	45.6200	45.6200	-10.285%	15	1,535	+105.151%
2026-03-25	50.6300	50.8500	50.6300	50.8500	+5.520%	47	1,546	+84.051%
2026-03-24	47.7000	49.6600	47.7000	48.1900	-3.038%	46	1,593	+94.210%
2026-03-23	50.1000	53.0600	49.7000	49.7000	+6.061%	13	1,603	+88.310%
2026-03-20	48.3800	48.9100	45.7500	46.8600	-11.300%	151	1,604	+99.723%
2026-03-19	50.8000	52.8300	50.6200	52.8300	+0.190%	9	1,596	+77.153%
2026-03-18	54.5100	54.6000	52.7300	52.7300	-8.407%	8	1,594	+77.489%
2026-03-17	59.0000	59.0000	57.5700	57.5700	+1.840%	4	1,593	+62.567%
2026-03-16	57.1500	57.1500	56.2200	56.5300	+5.624%	9	1,597	+65.558%
2026-03-13	57.5000	58.0000	53.5200	53.5200	-4.429%	73	1,596	+74.869%
2026-03-12	57.6500	58.3500	56.0000	56.0000	-8.542%	29	1,585	+67.125%
2026-03-11	61.1500	61.2300	60.3800	61.2300	-5.611%	36	1,572	+52.850%
2026-03-10	62.4200	64.9700	60.8200	64.8700	+11.999%	23	1,561	+44.273%
2026-03-09	55.9800	57.9200	54.9500	57.9200	-10.202%	57	1,568	+61.585%
2026-03-05	65.5700	66.7000	62.1200	64.5000	-4.132%	12	1,546	+45.101%
2026-03-04	64.7700	67.2800	64.7700	67.2800	+13.879%	7	1,537	+39.105%
2026-03-03	60.2100	60.2100	59.0000	59.0800	-11.992%	12	1,537	+58.412%
2026-03-02	65.5400	67.1300	65.2500	67.1300	-5.849%	8	1,543	+39.416%
2026-02-25	71.3000	71.3000	71.3000	71.3000	+9.912%	1	1,542	+31.262%
2026-02-23	66.8000	66.8000	64.6700	64.8700	-7.593%	41	1,542	+44.273%
2026-02-20	69.5000	70.2000	69.5000	70.2000	+5.216%	83	1,505	+33.319%
2026-02-19	67.2300	67.8600	66.7200	66.7200	-3.094%	5	1,423	+40.273%
2026-02-18	67.9100	68.8500	67.9100	68.8500	+4.381%	157	1,422	+35.933%
2026-02-13	65.9600	65.9600	65.9600	65.9600	-2.064%	1	1,277	+41.889%
2026-02-12	68.6400	68.6400	67.3500	67.3500	-8.167%	33	1,277	+38.961%
2026-02-11	73.2900	73.3500	73.2200	73.3400	-2.732%	100	1,249	+27.611%
2026-02-09	72.7400	75.5200	72.7400	75.4000	+3.330%	4	1,149	+24.125%
2026-02-06	69.5300	72.9700	69.5300	72.9700	+13.838%	91	1,149	+28.258%
2026-02-05	63.7000	65.3600	63.5900	64.1000	-8.192%	188	1,077	+46.006%
2026-02-04	69.5000	69.8200	69.5000	69.8200	-4.617%	8	1,032	+34.045%
2026-02-03	75.1100	75.6500	73.2000	73.2000	-0.611%	9	1,032	+27.855%
2026-01-30	74.1400	74.1400	72.9400	73.6500	-0.081%	7	1,032	+27.074%
2026-01-29	74.3800	74.3900	73.2000	73.7100	-4.011%	19	1,032	+26.971%
2026-01-28	77.0000	77.0000	76.7900	76.7900	+1.952%	4	1,048	+21.878%
2026-01-26	75.3300	75.3300	75.3200	75.3200	+5.225%	100	1,048	+24.257%
2026-01-23	71.5800	71.5800	71.5800	71.5800	-0.042%	3	948	+30.749%
2026-01-22	71.6100	71.6100	71.6100	71.6100	+0.140%	1	948	+30.694%
2026-01-21	66.2500	71.5100	66.2500	71.5100	+10.185%	2	948	+30.877%
2026-01-20	68.7500	68.9400	64.9000	64.9000	-15.660%	9	946	+44.206%
2026-01-15	76.3300	77.4500	76.3300	76.9500	-0.735%	12	937	+21.624%
2026-01-12	76.6800	77.5200	76.6800	77.5200	+1.506%	53	940	+20.730%
2026-01-09	74.5300	76.4000	74.5300	76.3700	+4.388%	6	931	+22.548%
2026-01-08	73.7100	73.7100	73.1600	73.1600	-4.103%	98	936	+27.925%
2026-01-07	75.3600	76.4300	75.3600	76.2900	+1.167%	28	937	+22.677%
2026-01-06	72.6000	75.4100	72.6000	75.4100	+3.542%	4	955	+24.108%
2026-01-05	71.4700	73.4500	71.4700	72.8300	+5.765%	8	954	+28.505%
2026-01-02	67.8000	68.8600	67.8000	68.8600	-2.726%	6	954	+35.913%
2025-12-31	70.0700	70.7900	70.0700	70.7900	-2.332%	4	960	+32.208%
2025-12-30	72.4800	72.4800	72.4800	72.4800	-0.672%	1	960	+29.125%
2025-12-29	72.9700	72.9700	72.9700	72.9700	-2.054%	10	961	+28.258%
2025-12-26	74.5000	74.5000	74.5000	74.5000	-0.944%	1	961	+25.624%
2025-12-24	74.2900	75.2100	74.2900	75.2100	+2.844%	2	961	+24.438%
2025-12-23	72.1700	73.1300	72.1700	73.1300	+2.696%	4	961	+27.978%
2025-12-22	70.4400	71.2100	70.4400	71.2100	+4.551%	3	961	+31.428%
2025-12-19	67.6500	68.2000	67.6500	68.1100	+3.668%	10	962	+37.410%
2025-12-18	65.2300	65.7600	65.2300	65.7000	+4.585%	7	955	+42.451%
2025-12-17	63.3700	63.3700	62.8200	62.8200	-6.239%	2	951	+48.981%
2025-12-16	68.0000	68.0000	67.0000	67.0000	-3.458%	2	950	+39.687%
2025-12-15	72.2000	72.2000	69.4000	69.4000	-1.041%	36	949	+34.856%
2025-12-12	75.6300	75.6300	70.1300	70.1300	-6.878%	21	973	+33.452%
2025-12-11	75.1000	75.3100	75.1000	75.3100	+2.630%	3	991	+24.273%
2025-12-10	72.5100	73.4000	72.5100	73.3800	-0.838%	7	993	+27.542%
2025-12-09	74.0000	74.0000	74.0000	74.0000	+1.942%	2	997	+26.473%
2025-12-08	74.1200	74.1200	72.4300	72.5900	-3.381%	5	997	+28.930%
2025-12-05	75.8400	75.8400	75.1300	75.1300	+3.144%	3	993	+24.571%
2025-12-04	74.0200	74.0200	72.8400	72.8400	-1.753%	3	991	+28.487%
2025-12-03	74.0000	74.1400	74.0000	74.1400	+1.631%	3	991	+26.234%
2025-12-02	72.4500	73.7500	72.4500	72.9500	+1.942%	5	991	+28.293%
2025-12-01	72.7600	72.7600	71.5600	71.5600	-2.334%	33	991	+30.785%
2025-11-28	73.0200	73.2700	73.0200	73.2700	+0.618%	2	997	+27.733%
2025-11-26	71.0000	73.3700	71.0000	72.8200	+5.843%	37	998	+28.522%
2025-11-25	65.5000	68.8000	65.5000	68.8000	+4.416%	8	998	+36.032%
2025-11-24	63.1500	65.8900	63.1500	65.8900	+8.070%	92	996	+42.040%
2025-11-21	56.8600	61.2300	56.8600	60.9700	+6.572%	4	953	+53.502%
2025-11-20	69.0000	70.2100	57.2100	57.2100	-8.756%	12	951	+63.590%
2025-11-19	64.5700	65.4700	61.3000	62.7000	+0.112%	15	948	+49.266%
2025-11-18	64.1500	64.4000	60.5500	62.6300	-3.199%	72	945	+49.433%
2025-11-17	69.3500	69.3700	63.8500	64.7000	-7.307%	29	902	+44.652%
2025-11-14	65.6300	69.8000	65.3600	69.8000	+0.692%	12	909	+34.083%
2025-11-13	74.4000	74.4000	69.3200	69.3200	-9.386%	17	905	+35.012%
2025-11-12	77.0000	77.0000	76.5000	76.5000	+1.783%	2	908	+22.340%
2025-11-11	75.1600	75.1600	75.1600	75.1600	-1.105%	1	907	+24.521%
2025-11-10	72.5700	76.0000	71.4900	76.0000	+12.045%	37	908	+23.145%
2025-11-07	65.8100	67.8300	63.1500	67.8300	-2.178%	56	913	+37.977%
2025-11-06	69.6400	69.6400	68.3500	69.3400	-4.359%	4	888	+34.973%
2025-11-04	73.5200	73.9200	72.5000	72.5000	-5.942%	9	887	+29.090%
2025-11-03	77.0800	77.0800	77.0800	77.0800	-2.282%	1	896	+21.419%
2025-10-31	77.3100	78.8800	76.5200	78.8800	+1.925%	8	896	+18.649%
2025-10-30	77.7800	77.9000	77.3900	77.3900	-3.816%	6	897	+20.933%
2025-10-29	80.4600	80.4600	80.4600	80.4600	-0.137%	1	893	+16.319%
2025-10-28	78.5200	80.5700	78.5200	80.5700	+4.772%	12	893	+16.160%
2025-10-27	75.0000	76.9000	75.0000	76.9000	+7.417%	11	899	+21.704%
2025-10-24	70.1400	72.0400	70.1400	71.5900	+5.341%	13	899	+30.731%
2025-10-23	66.1600	67.9600	66.1600	67.9600	+3.534%	11	906	+37.713%
2025-10-22	66.7800	67.1200	63.1500	65.6400	-4.565%	55	913	+42.581%
2025-10-21	68.7800	68.7800	68.7800	68.7800	+1.132%	1	885	+36.072%
2025-10-20	66.6600	68.0200	66.4500	68.0100	+5.213%	101	886	+37.612%
2025-10-17	63.8100	64.8800	61.5000	64.6400	+3.391%	20	810	+44.787%
2025-10-16	66.3800	66.7800	62.5200	62.5200	-3.934%	23	803	+49.696%
2025-10-15	66.2000	68.1300	64.3900	65.0800	+2.311%	65	792	+43.808%
2025-10-14	58.1800	65.0600	58.1800	63.6100	+0.426%	23	776	+47.131%
2025-10-13	62.0000	64.1100	62.0000	63.3400	+5.902%	34	765	+47.758%
2025-10-10	64.0900	64.0900	59.7400	59.8100	-13.042%	25	742	+56.479%
2025-10-09	69.1900	69.5000	68.7800	68.7800	-2.440%	16	759	+36.072%
2025-10-08	69.1500	70.5800	69.1500	70.5000	+5.114%	9	757	+32.752%
2025-10-07	70.1500	70.1500	66.7700	67.0700	-3.690%	14	751	+39.541%
2025-10-06	69.6400	69.6400	69.6400	69.6400	+2.201%	1	751	+34.391%
2025-10-03	67.8400	70.1000	67.8400	68.1400	+0.739%	20	752	+37.350%
2025-10-02	66.6200	67.7800	66.4100	67.6400	+1.730%	32	762	+38.365%
2025-10-01	64.0400	66.5400	63.1500	66.4900	+3.535%	84	766	+40.758%
2025-09-30	63.2800	64.9800	62.9600	64.2200	+1.293%	20	763	+45.733%
2025-09-29	64.5100	64.6400	62.9700	63.4000	+1.603%	49	758	+47.618%
2025-09-26	62.1200	62.4000	62.1200	62.4000	+4.768%	6	735	+49.984%
2025-09-25	59.2500	59.5600	59.2500	59.5600	-5.640%	2	733	+57.136%
2025-09-24	64.4100	64.4100	62.1400	63.1200	-1.957%	13	731	+48.273%
2025-09-23	66.1400	66.7500	63.6100	64.3800	-2.069%	213	730	+45.371%
2025-09-22	62.4500	66.5000	62.4500	65.7400	+3.625%	44	553	+42.364%
2025-09-19	61.5900	63.5000	61.5100	63.4400	+3.525%	58	521	+47.525%
2025-09-18	60.8900	62.6100	60.8900	61.2800	+3.496%	74	486	+52.725%
2025-09-17	59.2100	59.2100	59.2100	59.2100	-0.671%	3	475	+58.065%
2025-09-16	60.9000	60.9000	59.5000	59.6100	-0.318%	10	478	+57.004%
2025-09-15	59.4900	59.8000	59.3000	59.8000	+3.729%	29	477	+56.505%
2025-09-12	57.6400	57.6500	57.6000	57.6500	0.000%	17	476	+62.342%
2025-09-11	57.6000	57.6500	57.6000	57.6500	+5.896%	2	475	+62.342%
2025-09-10	54.8900	54.8900	54.4400	54.4400	+5.688%	32	475	+71.914%
2025-09-09	51.5200	51.5200	51.4700	51.5100	-0.828%	6	461	+81.693%
2025-09-08	51.8900	51.9800	51.8200	51.9400	+5.312%	26	461	+80.189%
2025-09-05	52.3000	52.5300	49.3200	49.3200	-3.275%	22	448	+89.761%
2025-08-29	50.9900	50.9900	50.9900	50.9900	-2.784%	1	439	+83.546%
2025-08-28	51.6700	52.4500	51.6700	52.4500	+7.590%	7	439	+78.437%
2025-08-26	49.0900	49.0900	48.7500	48.7500	-2.985%	2	435	+91.979%
2025-08-25	50.2500	50.2500	50.2500	50.2500	+5.104%	1	435	+86.249%
2025-08-22	47.7600	47.8100	47.7600	47.8100	+4.275%	2	434	+95.754%
2025-08-21	46.0300	46.9600	45.8500	45.8500	-3.086%	38	433	+104.122%
2025-08-20	45.3300	47.3100	45.1400	47.3100	-0.693%	5	409	+97.823%
2025-08-19	47.6400	47.6400	47.6400	47.6400	-5.382%	2	408	+96.453%
2025-08-18	50.3500	50.3500	50.3500	50.3500	-0.258%	1	406	+85.879%
2025-08-15	50.4800	50.4800	50.4800	50.4800	-0.689%	1	405	+85.400%
2025-08-13	51.2500	51.2500	50.2600	50.8300	+2.068%	6	404	+84.124%
2025-08-12	48.8600	49.8000	48.8600	49.8000	+7.351%	4	404	+87.932%
2025-08-08	45.7200	46.3900	45.7200	46.3900	+5.889%	3	400	+101.746%
2025-08-07	44.1000	44.1000	43.8100	43.8100	+3.864%	24	400	+113.627%
2025-08-05	41.7600	42.1800	41.7600	42.1800	-2.021%	4	383	+121.882%
2025-08-04	42.6700	43.0500	42.6700	43.0500	+10.159%	5	380	+117.398%
2025-08-01	40.6200	40.6200	39.0800	39.0800	-19.638%	13	381	+139.483%
2025-07-29	48.6300	48.6300	48.6300	48.6300	-0.348%	1	378	+92.453%
2025-07-28	48.8000	48.8000	48.8000	48.8000	+1.645%	1	378	+91.783%
2025-07-25	48.0100	48.0100	48.0100	48.0100	-0.662%	1	378	+94.939%
2025-07-24	47.4300	48.3300	47.4300	48.3300	+3.380%	2	379	+93.648%
2025-07-23	46.7500	46.7500	46.7500	46.7500	+4.469%	1	378	+100.193%
2025-07-22	44.7500	44.7500	44.7500	44.7500	-1.583%	2	378	+109.140%
2025-07-21	45.5100	45.5100	45.4700	45.4700	+3.908%	10	380	+105.828%
2025-07-17	43.7600	43.7600	43.7600	43.7600	+6.394%	4	380	+113.871%
2025-07-16	41.1300	41.1300	41.1300	41.1300	-2.141%	1	384	+127.547%
2025-07-15	43.4000	43.4500	42.0100	42.0300	-0.802%	9	384	+122.674%
2025-07-11	42.5300	42.5300	42.3700	42.3700	-0.726%	3	384	+120.887%
2025-07-10	42.6800	42.6800	42.6800	42.6800	+1.837%	1	384	+119.283%
2025-07-09	42.4900	42.4900	41.0400	41.9100	+3.100%	5	384	+123.312%
2025-07-08	40.9500	41.1700	40.3200	40.6500	-0.368%	17	383	+130.234%
2025-07-07	42.3800	42.3800	39.8000	40.8000	-6.272%	26	384	+129.387%
2025-07-03	43.5300	43.5300	43.5300	43.5300	+8.635%	1	385	+115.001%
2025-07-02	38.8300	40.1500	38.8300	40.0700	+2.428%	7	385	+133.566%
2025-07-01	38.8500	39.1200	38.6500	39.1200	+0.128%	8	406	+139.238%
2025-06-30	38.4500	39.0700	38.1600	39.0700	+9.747%	8	404	+139.544%
2025-06-27	37.6900	38.2300	35.5600	35.6000	+6.300%	10	401	+162.893%
2025-06-25	33.4900	33.4900	33.4900	33.4900	-0.209%	1	399	+179.457%
2025-06-24	33.3300	33.5600	33.3300	33.5600	+10.322%	2	398	+178.874%
2025-06-23	29.6000	30.4200	27.9000	30.4200	-0.491%	10	398	+207.659%
2025-06-17	31.0800	31.0800	30.5700	30.5700	-4.796%	2	404	+206.150%
2025-06-12	32.0900	32.1500	32.0900	32.1100	+2.588%	18	404	+191.467%
2025-06-09	31.3000	31.3000	31.3000	31.3000	-0.540%	1	394	+199.010%
2025-06-06	32.0000	32.0000	31.4700	31.4700	+2.776%	16	394	+197.394%
2025-06-04	30.8900	30.8900	30.6200	30.6200	+0.393%	3	394	+205.650%
2025-06-03	30.0000	30.5000	30.0000	30.5000	+7.093%	88	392	+206.852%
2025-06-02	28.4800	28.4800	28.4800	28.4800	+5.053%	1	320	+228.617%
2025-05-30	27.1100	27.1100	27.1100	27.1100	-4.001%	2	320	+245.223%
2025-05-28	28.2900	28.2900	28.2400	28.2400	-0.353%	15	319	+231.409%
2025-05-27	27.5000	28.3400	27.5000	28.3400	+12.594%	9	304	+230.240%
2025-05-23	25.1700	25.1700	25.1700	25.1700	-4.875%	12	308	+271.832%
2025-05-22	26.2800	26.4600	26.2800	26.4600	+1.496%	4	308	+253.704%
2025-05-21	29.5000	29.5000	25.9500	26.0700	-16.816%	30	304	+258.995%
2025-05-19	31.3400	31.3400	31.3400	31.3400	+4.189%	1	297	+198.628%
2025-05-16	28.9200	30.1300	28.9200	30.0800	+9.861%	14	297	+211.137%
2025-05-13	26.5400	27.3800	26.5200	27.3800	+5.267%	11	293	+241.819%
2025-05-12	26.0100	26.0100	26.0100	26.0100	+25.713%	1	284	+259.823%
2025-05-09	20.6900	20.6900	20.6900	20.6900	+3.450%	20	284	+352.344%
2025-05-07	20.0000	20.0000	20.0000	20.0000	-9.707%	1	294	+367.950%
2025-05-02	22.1500	22.1500	22.1500	22.1500	+10.584%	2	295	+322.528%
2025-05-01	20.0300	20.0300	20.0300	20.0300	+34.520%	1	296	+367.249%
2025-04-30	14.8900	14.8900	14.8900	14.8900	-12.873%	1	295	+528.543%
2025-04-29	17.2000	17.2000	17.0900	17.0900	+10.902%	5	294	+447.630%
2025-04-28	15.9400	15.9400	15.4100	15.4100	-0.837%	20	290	+507.333%
2025-04-24	14.6100	15.5400	14.6100	15.5400	+63.751%	2	303	+502.252%
2025-04-21	9.4500	9.4900	9.4400	9.4900	-15.719%	12	304	+886.196%
2025-04-16	11.9800	11.9800	11.1300	11.2600	-22.238%	42	304	+731.172%
2025-04-15	14.7300	14.7300	14.4800	14.4800	-4.042%	2	312	+546.340%
2025-04-14	15.6800	15.6800	14.6400	15.0900	+6.719%	3	313	+520.212%
2025-04-11	14.1400	14.1400	14.1400	14.1400	+13.211%	10	314	+561.881%
2025-04-10	12.4900	12.4900	12.4900	12.4900	+98.254%	1	314	+649.319%
2025-04-08	6.3000	6.3000	6.3000	6.3000	-2.022%	1	314	+1,385.556%
2025-04-07	6.1000	6.4300	6.1000	6.4300	-20.025%	3	313	+1,355.521%
2025-04-04	9.0700	9.0700	8.0400	8.0400	-33.000%	10	314	+1,064.055%
2025-04-03	12.5700	12.5700	12.0000	12.0000	-32.961%	11	317	+679.917%
2025-04-02	17.9000	17.9000	17.9000	17.9000	+8.027%	10	312	+422.849%
2025-04-01	16.2900	16.5700	16.2900	16.5700	+12.798%	20	302	+464.816%
2025-03-31	14.6900	14.6900	14.6900	14.6900	-7.377%	1	282	+537.100%
2025-03-28	16.1500	16.1500	15.8600	15.8600	-19.123%	8	281	+490.101%
2025-03-27	19.2300	19.6100	19.2300	19.6100	-12.455%	4	279	+377.257%
2025-03-25	22.4000	22.4000	22.4000	22.4000	+19.212%	2	279	+317.813%
2025-03-21	18.7900	18.7900	18.7900	18.7900	-12.605%	38	280	+398.084%
2025-03-19	21.5000	21.5000	21.5000	21.5000	+7.500%	1	299	+335.302%
2025-03-14	20.0000	20.0000	20.0000	20.0000	+16.212%	2	298	+367.950%
2025-03-13	17.2100	17.2100	17.2100	17.2100	-10.504%	1	297	+443.812%
2025-03-12	18.6100	19.2300	18.6100	19.2300	-3.850%	16	297	+386.687%
2025-03-11	18.5300	20.9500	18.5300	20.0000	-3.614%	3	285	+367.950%
2025-03-10	21.3500	21.3500	20.7500	20.7500	-9.783%	30	283	+351.036%
2025-03-07	23.4800	23.6800	23.0000	23.0000	-8.000%	74	275	+306.913%
2025-03-06	26.5200	26.8500	25.0000	25.0000	-5.339%	6	241	+274.360%
2025-03-05	25.8600	26.4600	25.2800	26.4100	-8.931%	14	241	+254.373%
2025-03-04	26.1000	29.0000	26.0700	29.0000	-1.728%	15	241	+222.724%
2025-03-03	32.0000	32.0000	29.5100	29.5100	-9.339%	2	232	+217.147%
2025-02-28	30.9200	32.5500	29.9000	32.5500	+2.811%	12	231	+187.527%
2025-02-27	31.6600	31.6600	31.6600	31.6600	-13.521%	1	231	+195.610%
2025-02-26	36.6100	36.6100	36.6100	36.6100	-3.148%	1	231	+155.641%
2025-02-21	37.9000	37.9000	37.8000	37.8000	-15.132%	4	231	+147.593%
2025-02-19	44.5400	44.5400	44.5400	44.5400	+1.620%	1	232	+110.126%
2025-02-14	43.8300	43.8300	43.8300	43.8300	+8.436%	2	230	+113.530%
2025-02-12	40.4200	40.4200	40.4200	40.4200	-1.774%	1	230	+131.544%
2025-02-06	41.1500	41.1500	41.1500	41.1500	+1.705%	1	231	+127.436%
2025-02-05	40.4600	40.4600	40.4600	40.4600	+12.985%	1	230	+131.315%
2025-02-03	35.8900	35.8900	35.8100	35.8100	-11.580%	2	229	+161.352%
2025-01-28	40.5000	40.5000	40.5000	40.5000	+3.660%	1	231	+131.086%
2025-01-27	39.0700	39.0700	39.0700	39.0700	-12.301%	1	231	+139.544%
2025-01-24	44.5500	44.5500	44.5500	44.5500	+8.000%	6	230	+110.079%
2025-01-21	41.2500	41.2500	41.2500	41.2500	+3.125%	10	216	+126.885%
2025-01-17	39.9000	40.0000	39.9000	40.0000	+8.992%	4	216	+133.975%
2025-01-16	35.8800	36.7000	35.8700	36.7000	+18.540%	14	216	+155.014%
2025-01-13	30.9600	30.9600	30.9600	30.9600	-12.170%	1	214	+202.293%
2025-01-07	37.6200	37.6200	35.2500	35.2500	-7.626%	4	214	+165.504%
2025-01-06	38.8100	38.8100	38.1600	38.1600	+7.919%	10	217	+145.257%
2024-12-30	35.7500	35.7500	35.0000	35.3600	-10.639%	3	217	+164.678%
2024-12-27	39.5700	39.5700	39.5700	39.5700	-9.863%	2	215	+136.518%
2024-12-26	42.6400	43.9000	42.6400	43.9000	+7.335%	2	215	+113.189%
2024-12-23	40.9000	40.9000	40.9000	40.9000	+7.208%	1	215	+128.826%
2024-12-19	39.2400	40.0000	38.1500	38.1500	-18.028%	10	215	+145.321%
2024-12-17	46.5400	46.5400	46.5400	46.5400	-2.575%	1	214	+101.096%
2024-12-16	47.9200	47.9200	47.7700	47.7700	+4.256%	2	214	+95.918%
2024-12-13	45.4800	45.8200	45.4800	45.8200	-0.930%	10	214	+104.256%
2024-12-12	46.2500	46.2500	46.2500	46.2500	-3.060%	4	209	+102.357%
2024-12-11	47.7100	47.7100	47.7100	47.7100	+3.830%	1	205	+96.164%
2024-12-09	45.9500	45.9500	45.9500	45.9500	-2.088%	1	204	+103.678%
2024-12-06	46.9300	46.9300	46.9300	46.9300	+0.903%	2	203	+99.425%
2024-12-04	46.5100	46.5100	46.5100	46.5100	+2.739%	1	203	+101.226%
2024-12-02	45.2700	45.2700	45.2700	45.2700	+2.840%	3	202	+106.737%
2024-11-29	44.0200	44.0200	44.0200	44.0200	+3.650%	2	199	+112.608%
2024-11-27	42.4700	42.4700	42.4700	42.4700	-4.347%	4	195	+120.367%
2024-11-26	43.9300	44.4000	43.9300	44.4000	+6.475%	2	195	+110.788%
2024-11-21	41.7000	41.7000	41.7000	41.7000	+7.170%	1	194	+124.436%
2024-11-19	39.2100	39.2500	38.9100	38.9100	-0.231%	11	194	+140.529%
2024-11-18	39.0000	39.0000	39.0000	39.0000	-6.475%	1	192	+139.974%
2024-11-14	41.7000	41.7000	41.7000	41.7000	-1.674%	7	191	+124.436%
2024-11-13	42.4100	42.4100	42.4100	42.4100	-2.506%	1	184	+120.679%
2024-11-12	43.5000	43.5000	43.5000	43.5000	+1.636%	1	184	+115.149%
2024-11-08	42.8000	42.8000	42.8000	42.8000	+4.136%	10	183	+118.668%
2024-11-07	41.1000	41.1000	41.1000	41.1000	+7.592%	2	178	+127.713%
2024-11-06	38.2000	38.2000	38.2000	38.2000	+11.859%	1	176	+145.000%
2024-10-25	34.3800	34.3800	34.1500	34.1500	+4.466%	248	176	+174.056%
2024-10-24	32.6900	32.6900	32.6900	32.6900	-9.220%	1	128	+186.296%
2024-10-15	36.0100	36.0100	36.0100	36.0100	-0.139%	7	127	+159.900%
2024-10-14	35.6000	36.0600	35.6000	36.0600	+21.414%	4	134	+159.540%
2024-10-08	29.7000	29.7000	29.7000	29.7000	+3.629%	10	131	+215.118%
2024-10-07	28.6600	28.6600	28.6600	28.6600	-4.115%	3	132	+226.553%
2024-10-04	29.8900	29.8900	29.8900	29.8900	+6.826%	6	129	+213.115%
2024-09-30	27.9800	27.9800	27.9800	27.9800	-1.756%	1	129	+234.489%
2024-09-27	28.4800	28.4800	28.4800	28.4800	+7.068%	10	129	+228.617%
2024-09-24	26.6000	26.6000	26.6000	26.6000	+3.301%	2	124	+251.842%
2024-09-20	25.7500	25.7500	25.7500	25.7500	-5.331%	2	122	+263.456%
2024-09-19	26.5300	27.2000	26.5300	27.2000	+13.333%	2	123	+244.081%
2024-09-16	24.0000	24.0000	24.0000	24.0000	+29.730%	1	123	+289.958%
2024-09-06	18.5000	18.5000	18.5000	18.5000	-20.873%	2	124	+405.892%
2024-09-03	23.3800	23.3800	23.3800	23.3800	-7.589%	1	123	+300.299%
2024-08-26	25.3000	25.3000	25.3000	25.3000	+8.444%	1	123	+269.921%
2024-08-22	23.3300	23.3300	23.3300	23.3300	+28.046%	1	124	+301.157%
2024-08-14	18.3200	18.3200	18.1500	18.2200	+6.737%	26	123	+413.666%
2024-08-13	17.0700	17.0700	17.0700	17.0700	+15.729%	2	97	+448.272%
2024-08-05	14.7500	14.7500	14.7500	14.7500	-29.155%	3	95	+534.508%
2024-08-01	20.8200	20.8200	20.8200	20.8200	-4.670%	2	92	+349.520%
2024-07-24	23.9600	23.9600	21.8400	21.8400	-21.580%	10	90	+328.526%
2024-07-18	27.8500	27.8500	27.8500	27.8500	-3.164%	1	94	+236.050%
2024-07-17	28.8000	28.8600	28.7600	28.7600	-6.380%	4	93	+225.417%
2024-07-10	29.4300	30.7200	29.4300	30.7200	+15.445%	2	89	+204.655%
2024-07-05	26.6100	26.6100	26.6100	26.6100	+3.662%	14	89	+251.710%
2024-06-18	25.3900	25.6700	25.3900	25.6700	-2.023%	7	75	+264.589%
2024-06-17	26.2000	26.2000	26.2000	26.2000	+40.558%	1	75	+257.214%
2024-05-29	19.0000	19.0000	18.6400	18.6400	-7.032%	3	75	+402.092%
2024-05-28	20.0500	20.0500	20.0500	20.0500	+0.250%	1	74	+366.783%
2024-05-24	20.0000	20.0000	20.0000	20.0000	-4.988%	2	74	+367.950%
2024-05-23	20.8400	21.2300	20.8400	21.0500	+2.184%	3	74	+344.608%
2024-05-22	20.6000	20.6000	20.6000	20.6000	+3.000%	1	74	+354.320%
2024-05-15	20.0000	20.0000	20.0000	20.0000	+13.314%	1	74	+367.950%
2024-05-08	17.6000	17.6500	17.6000	17.6500	-1.342%	41	74	+430.255%
2024-05-07	18.3500	18.3500	17.8900	17.8900	+21.206%	2	33	+423.141%
2024-05-03	14.7600	14.7600	14.7600	14.7600	+3.145%	4	33	+534.079%
2024-05-02	14.3100	14.3100	14.3100	14.3100	-5.357%	5	31	+554.018%
2024-04-25	15.1200	15.1200	15.1200	15.1200	-5.500%	2	26	+518.981%
2024-04-23	16.0000	16.0000	16.0000	16.0000	-3.614%	4	24	+484.938%
2024-04-16	16.6000	16.6000	16.6000	16.6000	-11.608%	1	20	+463.795%
2024-04-15	18.7800	18.7800	18.7800	18.7800	+13.133%	1	20	+398.349%
2024-04-12	20.3000	20.3000	16.6000	16.6000	-19.690%	8	20	+463.795%
2024-03-20	20.2700	20.6700	20.2700	20.6700	+12.951%	2	17	+352.782%
2024-03-18	18.3000	18.3000	18.3000	18.3000	+6.087%	1	17	+411.421%
2024-03-14	17.2500	17.2500	17.2500	17.2500	+7.947%	1	17	+442.551%

.dark-mode .dzx5ql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzx5ql{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C665SPY Dec 18 2026 665.00 Call (SPY261218C00665000)option OPRA

SPY20261218C665
SPY Dec 18 2026 665.00 Call (SPY261218C00665000)
option OPRA