Dark

SPY20261218C670
SPY Dec 18 2026 670.00 Call (SPY261218C00670000)
option OPRA

EOD

Sep 10, 2026

99.69-3.439%(-3.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	98.6900	99.6900	98.6900	99.6900	-3.439%	8	2,369	0.000%
2026-09-09	103.8300	104.3900	102.2600	103.2400	-4.043%	81	2,370	-3.439%
2026-09-08	108.5000	108.5000	107.5900	107.5900	-2.280%	7	2,327	-7.343%
2026-09-04	109.9600	111.3400	109.5200	110.1000	-0.317%	14	2,340	-9.455%
2026-09-03	110.4500	110.4500	110.4500	110.4500	+3.612%	1	2,340	-9.742%
2026-09-02	106.6100	106.6100	106.6000	106.6000	+1.533%	4	2,341	-6.482%
2026-09-01	105.0500	105.0500	104.9900	104.9900	-2.940%	5	2,345	-5.048%
2026-08-31	107.4900	109.2300	107.4900	108.1700	-2.409%	8	2,347	-7.840%
2026-08-28	113.0700	113.0700	110.8400	110.8400	-1.388%	2	2,342	-10.060%
2026-08-27	112.4000	112.4000	112.4000	112.4000	+3.911%	1	2,342	-11.308%
2026-08-26	108.1700	108.1700	108.1700	108.1700	+2.066%	4	2,342	-7.840%
2026-08-24	106.8300	106.8300	105.9800	105.9800	-0.749%	9	2,342	-5.935%
2026-08-20	106.7800	106.7800	106.7800	106.7800	-9.015%	5	2,337	-6.640%
2026-08-17	117.3600	117.3600	117.3600	117.3600	-2.759%	1	2,342	-15.056%
2026-08-13	120.1900	121.2400	120.1900	120.6900	+2.978%	3	2,343	-17.400%
2026-08-12	117.2000	117.2000	117.2000	117.2000	+1.349%	1	2,344	-14.940%
2026-08-11	118.3700	118.3700	115.6400	115.6400	-1.658%	4	2,345	-13.793%
2026-08-10	117.5900	117.5900	117.5900	117.5900	+3.494%	5	2,347	-15.222%
2026-08-06	115.0000	115.3000	113.6200	113.6200	-2.889%	10	2,347	-12.260%
2026-08-04	110.6600	118.4500	110.6600	117.0000	+12.101%	11	2,356	-14.795%
2026-08-03	98.7500	104.3700	98.7500	104.3700	+9.368%	12	2,366	-4.484%
2026-07-31	95.4300	95.4300	95.4300	95.4300	+11.133%	5	2,366	+4.464%
2026-07-30	88.3100	88.3100	85.7400	85.8700	-0.290%	17	2,366	+16.094%
2026-07-29	87.0500	87.0500	86.1200	86.1200	-2.623%	4	2,382	+15.757%
2026-07-28	91.1100	91.1100	88.4400	88.4400	+0.420%	23	2,384	+12.720%
2026-07-27	89.0200	89.0200	88.0700	88.0700	-3.885%	2	2,384	+13.194%
2026-07-24	91.6300	91.6300	91.6300	91.6300	-6.690%	2	2,384	+8.796%
2026-07-22	98.2000	98.2000	98.2000	98.2000	+0.204%	2	2,384	+1.517%
2026-07-21	98.0000	98.0000	98.0000	98.0000	+0.020%	1	2,384	+1.724%
2026-07-17	97.4000	97.9800	97.4000	97.9800	-4.522%	4	2,384	+1.745%
2026-07-16	102.6200	102.6200	102.6200	102.6200	-1.987%	1	2,384	-2.855%
2026-07-15	104.7000	104.7000	104.7000	104.7000	+2.637%	1	2,384	-4.785%
2026-07-09	100.6300	102.0100	100.6300	102.0100	+4.981%	2	2,384	-2.274%
2026-07-08	98.0000	98.0000	97.1700	97.1700	-1.809%	40	2,384	+2.593%
2026-07-07	100.2600	100.4200	98.9600	98.9600	-2.771%	9	2,384	+0.738%
2026-07-06	101.7800	101.7800	101.7800	101.7800	+3.953%	1	2,376	-2.053%
2026-07-02	100.0000	100.0000	97.9100	97.9100	+6.830%	7	2,383	+1.818%
2026-06-29	91.6500	91.6500	91.6500	91.6500	+3.244%	2	2,383	+8.773%
2026-06-26	90.7000	90.7000	88.7700	88.7700	-2.128%	2	2,383	+12.301%
2026-06-25	94.5200	94.5200	88.9900	90.7000	-0.341%	7	2,383	+9.912%
2026-06-24	91.0100	91.0100	91.0100	91.0100	-10.555%	1	2,386	+9.537%
2026-06-18	101.7500	101.7500	101.7500	101.7500	+5.990%	10	2,383	-2.025%
2026-06-17	102.8500	104.1900	96.0000	96.0000	-9.961%	8	2,383	+3.844%
2026-06-16	106.6200	106.6200	106.6200	106.6200	-1.278%	7	2,383	-6.500%
2026-06-15	108.0000	108.0000	108.0000	108.0000	+11.628%	1	2,390	-7.694%
2026-06-12	96.7500	96.7500	96.7500	96.7500	+2.359%	1	2,390	+3.039%
2026-06-11	95.4700	95.4700	94.4900	94.5200	+5.022%	13	2,390	+5.470%
2026-06-10	88.0500	90.0000	88.0500	90.0000	+4.871%	2	2,389	+10.767%
2026-06-09	95.0500	95.0500	85.8200	85.8200	-11.095%	2	2,390	+16.162%
2026-06-05	106.3600	106.3600	96.5300	96.5300	-11.611%	4	2,391	+3.274%
2026-06-04	109.0600	109.2100	109.0600	109.2100	-0.718%	3	2,390	-8.717%
2026-06-03	112.8700	113.3000	110.0000	110.0000	-3.186%	4	2,390	-9.373%
2026-06-01	113.6200	113.6200	113.6200	113.6200	+2.204%	1	2,392	-12.260%
2026-05-29	111.3200	112.5400	111.0100	111.1700	+4.650%	71	2,391	-10.327%
2026-05-26	106.9700	107.1700	105.6100	106.2300	+1.597%	67	2,390	-6.156%
2026-05-22	103.5000	104.5600	103.5000	104.5600	+4.289%	14	2,339	-4.658%
2026-05-21	100.2600	100.2600	100.2600	100.2600	+1.191%	11	2,351	-0.569%
2026-05-20	99.2500	99.2500	99.0800	99.0800	+5.002%	7	2,351	+0.616%
2026-05-19	93.1000	94.3600	93.1000	94.3600	-1.943%	3	2,368	+5.649%
2026-05-18	97.4000	97.4000	96.2300	96.2300	-4.742%	5	2,368	+3.596%
2026-05-15	99.7900	101.0200	99.0000	101.0200	-5.765%	20	2,368	-1.317%
2026-05-14	105.9700	107.4600	105.9700	107.2000	+4.199%	17	2,368	-7.006%
2026-05-13	98.1000	103.2500	98.1000	102.8800	+4.130%	39	2,367	-3.101%
2026-05-12	98.8000	98.8000	98.8000	98.8000	-2.188%	3	2,367	+0.901%
2026-05-11	100.4300	101.0100	100.4300	101.0100	+3.219%	2	2,367	-1.307%
2026-05-08	96.7200	97.8600	96.7200	97.8600	+5.955%	11	2,359	+1.870%
2026-05-07	96.0700	96.0700	92.3600	92.3600	-1.985%	3	2,357	+7.936%
2026-05-06	92.1800	94.2300	91.8100	94.2300	+7.815%	12	2,356	+5.794%
2026-05-05	86.0000	87.4000	86.0000	87.4000	+2.474%	2	2,357	+14.062%
2026-05-04	85.2900	85.2900	85.2900	85.2900	-0.385%	2	2,358	+16.884%
2026-05-01	86.3800	87.1500	85.6200	85.6200	+2.123%	5	2,360	+16.433%
2026-04-30	79.6500	83.8400	79.3100	83.8400	+7.336%	35	2,360	+18.905%
2026-04-28	78.6000	78.6000	77.1700	78.1100	-3.829%	10	2,394	+27.628%
2026-04-27	80.5300	81.2200	80.5300	81.2200	+0.445%	6	2,394	+22.741%
2026-04-24	76.8400	80.8600	76.8400	80.8600	+6.060%	66	2,398	+23.287%
2026-04-23	78.6600	78.6600	76.2400	76.2400	-2.469%	5	2,450	+30.758%
2026-04-22	77.4100	78.1700	77.4100	78.1700	+6.224%	3	2,450	+27.530%
2026-04-21	77.3600	77.3600	73.4600	73.5900	-4.105%	55	2,447	+35.467%
2026-04-20	75.2500	76.7400	75.2500	76.7400	-1.489%	14	2,426	+29.906%
2026-04-17	74.9200	79.8600	74.9200	77.9000	+10.496%	19	2,419	+27.972%
2026-04-16	71.1300	72.2100	70.1800	70.5000	+0.499%	11	2,417	+41.404%
2026-04-15	66.8000	70.5000	66.8000	70.1500	+6.498%	29	2,421	+42.110%
2026-04-14	62.0000	65.8700	62.0000	65.8700	+13.745%	13	2,417	+51.344%
2026-04-13	56.5000	57.9100	56.5000	57.9100	+2.732%	4	2,415	+72.146%
2026-04-10	56.6700	57.5100	55.9400	56.3700	-0.159%	14	2,416	+76.849%
2026-04-09	53.8600	57.0000	53.4300	56.4600	+3.123%	32	2,417	+76.567%
2026-04-08	54.7000	54.7500	52.8000	54.7500	+17.489%	38	2,422	+82.082%
2026-04-07	43.3900	46.6000	42.1600	46.6000	+3.075%	8	2,424	+113.927%
2026-04-06	44.5300	45.3400	44.4900	45.2100	+3.931%	33	2,424	+120.504%
2026-04-02	40.5700	43.8200	40.5700	43.5000	-2.444%	25	2,424	+129.172%
2026-04-01	44.5000	45.7300	44.0000	44.5900	+5.041%	85	2,424	+123.570%
2026-03-31	38.0200	42.7000	38.0200	42.4500	+19.208%	96	2,429	+134.841%
2026-03-30	36.1800	36.8700	35.6100	35.6100	-1.083%	21	2,368	+179.949%
2026-03-27	38.2100	38.8800	36.0000	36.0000	-12.066%	104	2,372	+176.917%
2026-03-26	45.1200	45.1200	40.9400	40.9400	-12.127%	127	2,357	+143.503%
2026-03-25	48.4200	48.5700	46.5900	46.5900	+0.064%	126	2,247	+113.973%
2026-03-24	44.7800	47.2700	44.5400	46.5600	-2.226%	267	2,132	+114.111%
2026-03-23	47.1300	49.6000	46.8000	47.6200	+8.474%	71	2,075	+109.345%
2026-03-20	45.3000	45.8800	42.4300	43.9000	-9.578%	82	2,073	+127.084%
2026-03-19	48.0000	48.5500	46.7100	48.5500	-0.655%	90	2,120	+105.335%
2026-03-18	52.7200	52.9500	48.8700	48.8700	-9.096%	18	2,045	+103.990%
2026-03-17	54.7500	56.0000	53.7600	53.7600	+1.053%	14	2,048	+85.435%
2026-03-16	53.3000	54.3000	52.7500	53.2000	+5.367%	24	2,053	+87.387%
2026-03-13	54.2700	55.4100	50.3000	50.4900	-4.411%	39	2,044	+97.445%
2026-03-12	55.3600	55.3600	52.8200	52.8200	-9.400%	36	2,062	+88.735%
2026-03-11	59.5000	59.5000	56.9500	58.3000	-2.247%	27	2,045	+70.995%
2026-03-10	58.9900	62.0000	57.6500	59.6400	+8.932%	14	2,050	+67.153%
2026-03-09	52.6700	55.6500	51.9300	54.7500	-3.592%	26	2,055	+82.082%
2026-03-06	57.3400	58.2500	55.4000	56.7900	-3.171%	36	2,049	+75.541%
2026-03-05	62.3400	62.3400	58.6500	58.6500	-6.846%	12	2,027	+69.974%
2026-03-04	61.4500	62.9600	61.3200	62.9600	+2.307%	12	2,032	+58.339%
2026-03-03	57.5800	61.5400	55.8000	61.5400	-4.693%	62	2,031	+61.992%
2026-03-02	63.2600	64.5700	62.4100	64.5700	+1.207%	14	1,996	+54.391%
2026-02-27	63.8000	63.8000	63.8000	63.8000	-3.113%	2	1,997	+56.254%
2026-02-26	67.1200	67.1200	63.3200	65.8500	+4.524%	41	1,999	+51.390%
2026-02-23	61.4000	63.0000	61.4000	63.0000	-2.823%	2	1,999	+58.238%
2026-02-20	64.8300	64.8300	64.8300	64.8300	+2.191%	3	1,999	+53.771%
2026-02-17	60.1700	63.5100	60.1700	63.4400	-0.032%	4	1,999	+57.141%
2026-02-13	61.5500	64.0700	61.5500	63.4600	+0.539%	17	2,008	+57.091%
2026-02-12	70.8300	70.8300	63.1200	63.1200	-9.297%	141	2,008	+57.937%
2026-02-11	69.5900	69.5900	69.5900	69.5900	+0.072%	1	1,903	+43.253%
2026-02-10	71.8900	71.8900	69.5400	69.5400	-2.741%	45	1,902	+43.356%
2026-02-09	71.5000	71.5000	71.5000	71.5000	+5.178%	1	1,861	+39.427%
2026-02-06	66.9900	67.9800	66.9900	67.9800	+12.736%	6	1,861	+46.646%
2026-02-05	63.5100	63.5100	60.1800	60.3000	-6.206%	11	1,862	+65.323%
2026-02-04	69.5400	69.5400	64.2400	64.2900	-5.775%	44	1,858	+55.063%
2026-02-03	71.4300	71.9800	66.6600	68.2300	-6.828%	12	1,817	+46.109%
2026-02-02	73.2400	73.2400	73.2300	73.2300	+4.450%	6	1,816	+36.133%
2026-01-30	68.8100	70.1100	68.6500	70.1100	+3.851%	9	1,816	+42.191%
2026-01-29	67.5100	67.5100	67.5100	67.5100	-7.647%	5	1,822	+47.667%
2026-01-28	74.5000	75.0000	73.1000	73.1000	-0.706%	32	1,817	+36.375%
2026-01-27	72.0000	73.6200	72.0000	73.6200	+2.606%	4	1,817	+35.412%
2026-01-26	71.6700	71.7500	71.6700	71.7500	+4.197%	33	1,820	+38.941%
2026-01-23	68.8600	68.8600	68.8600	68.8600	-0.174%	1	1,790	+44.772%
2026-01-22	68.9800	68.9800	68.9800	68.9800	+10.121%	1	1,790	+44.520%
2026-01-21	62.6400	62.6400	62.6400	62.6400	+1.606%	1	1,791	+59.148%
2026-01-20	65.0300	65.0300	61.6500	61.6500	-13.981%	27	1,791	+61.703%
2026-01-16	71.6700	71.6700	71.6700	71.6700	+0.944%	1	1,778	+39.096%
2026-01-15	73.1500	73.8300	71.0000	71.0000	+2.720%	10	1,778	+40.408%
2026-01-14	71.0600	71.0600	67.8900	69.1200	-3.733%	7	1,782	+44.227%
2026-01-13	71.8000	71.8000	71.8000	71.8000	-2.842%	1	1,778	+38.844%
2026-01-12	72.2700	73.9000	72.2700	73.9000	+0.599%	40	1,778	+34.899%
2026-01-09	70.9900	73.4600	70.9900	73.4600	+4.913%	5	1,781	+35.707%
2026-01-07	71.9900	73.2200	70.0200	70.0200	-2.750%	5	1,784	+42.374%
2026-01-06	70.5900	72.0000	69.5900	72.0000	+3.597%	25	1,786	+38.458%
2026-01-05	68.0800	69.5000	68.0800	69.5000	+7.585%	2	1,783	+43.439%
2026-01-02	64.6000	64.6000	64.6000	64.6000	-3.409%	1	1,783	+54.319%
2025-12-31	66.6700	66.8800	66.6700	66.8800	-2.351%	2	1,783	+49.058%
2025-12-30	69.1600	69.1600	68.4900	68.4900	-0.508%	7	1,783	+45.554%
2025-12-29	69.3400	69.3400	68.8400	68.8400	-3.464%	14	1,787	+44.814%
2025-12-26	71.2200	71.3100	71.2200	71.3100	-0.447%	9	1,785	+39.798%
2025-12-24	70.0400	71.6300	70.0400	71.6300	+2.695%	4	1,792	+39.174%
2025-12-23	68.0000	69.7500	68.0000	69.7500	+3.119%	7	1,792	+42.925%
2025-12-22	66.9800	67.7400	66.8400	67.6400	+3.886%	13	1,791	+47.383%
2025-12-19	64.3000	65.1100	64.3000	65.1100	+5.922%	5	1,787	+53.110%
2025-12-18	63.1300	64.8100	61.4700	61.4700	+2.948%	12	1,788	+62.177%
2025-12-17	62.5000	62.5000	59.5800	59.7100	-7.527%	157	1,790	+66.957%
2025-12-16	65.5000	65.5000	63.5500	64.5700	-1.660%	8	1,644	+54.391%
2025-12-15	69.2000	69.2000	65.6600	65.6600	-2.422%	10	1,642	+51.828%
2025-12-12	67.0000	68.9000	67.0000	67.2900	-7.199%	8	1,644	+48.150%
2025-12-11	70.7000	72.5100	70.7000	72.5100	-0.275%	8	1,642	+37.484%
2025-12-10	69.0400	72.7500	69.0400	72.7100	+4.080%	27	1,645	+37.106%
2025-12-09	69.8400	69.8600	69.8400	69.8600	-2.280%	2	1,665	+42.700%
2025-12-05	72.3500	72.8400	71.4900	71.4900	+2.701%	14	1,665	+39.446%
2025-12-04	70.4000	70.5000	69.6100	69.6100	+1.310%	15	1,670	+43.212%
2025-12-03	68.7100	68.7100	68.7100	68.7100	-2.136%	5	1,666	+45.088%
2025-12-02	70.1400	70.2100	68.4200	70.2100	+1.240%	27	1,671	+41.988%
2025-11-28	69.8700	69.8700	69.3500	69.3500	-0.431%	2	1,676	+43.749%
2025-11-26	67.8000	70.0700	66.9200	69.6500	+8.052%	24	1,674	+43.130%
2025-11-25	62.5900	65.3800	62.5900	64.4600	+3.401%	55	1,674	+54.654%
2025-11-24	60.0000	62.8700	60.0000	62.3400	+6.382%	53	1,629	+59.913%
2025-11-21	55.9200	59.2400	54.6500	58.6000	+8.118%	47	1,601	+70.119%
2025-11-20	65.6800	67.0000	54.0000	54.2000	-9.967%	76	1,592	+83.930%
2025-11-19	59.2600	62.5000	59.1800	60.2000	+2.730%	16	1,565	+65.598%
2025-11-18	60.5400	61.1300	57.5000	58.6000	-2.496%	31	1,563	+70.119%
2025-11-17	64.0000	66.3000	60.1000	60.1000	-9.420%	69	1,566	+65.874%
2025-11-14	61.6400	68.4600	61.6400	66.3500	+0.546%	26	1,524	+50.249%
2025-11-13	70.5300	70.5300	65.7000	65.9900	-10.752%	32	1,533	+51.068%
2025-11-12	74.8800	74.8800	72.9100	73.9400	+1.302%	7	1,515	+34.826%
2025-11-11	70.6400	72.9900	70.6400	72.9900	+1.192%	3	1,514	+36.580%
2025-11-10	69.5000	72.1300	69.0400	72.1300	+12.125%	17	1,515	+38.209%
2025-11-07	63.0000	64.4700	59.7900	64.3300	-2.234%	87	1,512	+54.967%
2025-11-06	68.4100	68.4100	64.5500	65.8000	-6.786%	181	1,546	+51.505%
2025-11-05	68.6700	70.5900	68.6700	70.5900	+1.920%	5	1,478	+41.224%
2025-11-04	70.7700	71.2500	69.0500	69.2600	-8.046%	9	1,477	+43.936%
2025-11-03	75.7000	75.7000	75.3200	75.3200	+3.178%	9	1,480	+32.355%
2025-10-31	74.3500	75.4600	73.0000	73.0000	+0.857%	6	1,480	+36.562%
2025-10-30	73.3000	74.5400	72.3800	72.3800	-5.755%	3	1,480	+37.731%
2025-10-29	78.3100	78.3100	72.8100	76.8000	+0.392%	20	1,480	+29.805%
2025-10-28	74.9200	77.1200	74.9200	76.5000	+4.494%	5	1,481	+30.314%
2025-10-27	72.0000	73.5000	71.5200	73.2100	+6.487%	46	1,484	+36.170%
2025-10-24	68.1000	68.7500	68.1000	68.7500	+5.219%	41	1,484	+45.004%
2025-10-23	64.0000	65.3400	64.0000	65.3400	+5.285%	5	1,518	+52.571%
2025-10-22	64.4900	64.4900	60.8600	62.0600	-4.523%	39	1,518	+60.635%
2025-10-21	64.4500	65.3500	64.3100	65.0000	+0.916%	36	1,502	+53.369%
2025-10-20	62.5500	65.1900	62.5500	64.4100	+4.732%	115	1,485	+54.774%
2025-10-17	60.0000	61.5000	60.0000	61.5000	+2.500%	5	1,425	+62.098%
2025-10-16	64.0600	64.0600	60.0000	60.0000	-3.723%	12	1,424	+66.150%
2025-10-15	64.0600	64.8800	61.9800	62.3200	+1.997%	7	1,421	+59.965%
2025-10-14	55.0000	61.1000	55.0000	61.1000	+1.681%	10	1,421	+63.159%
2025-10-13	59.0600	61.2000	58.9000	60.0900	+8.446%	20	1,422	+65.901%
2025-10-10	66.9100	66.9100	55.0000	55.4100	-15.662%	70	1,416	+79.913%
2025-10-09	66.6600	66.8600	64.8500	65.7000	-2.203%	42	1,447	+51.735%
2025-10-08	65.3600	67.3600	65.3600	67.1800	+3.849%	69	1,442	+48.392%
2025-10-07	66.5700	66.5700	63.5100	64.6900	-2.443%	70	1,411	+54.104%
2025-10-06	65.9000	66.6000	64.5200	66.3100	+3.287%	46	1,411	+50.339%
2025-10-03	65.5000	66.2400	64.0400	64.2000	+0.125%	54	1,395	+55.280%
2025-10-02	64.7500	64.7500	63.2200	64.1200	+0.691%	66	1,379	+55.474%
2025-10-01	60.2600	63.9800	60.2600	63.6800	+6.577%	43	1,343	+56.548%
2025-09-30	60.2700	60.2700	59.7500	59.7500	-0.167%	2	1,313	+66.845%
2025-09-29	60.6500	61.1500	59.8500	59.8500	+1.406%	18	1,313	+66.566%
2025-09-26	59.2600	59.3200	58.8400	59.0200	+3.128%	6	1,314	+68.909%
2025-09-25	56.0000	57.5000	56.0000	57.2300	-4.057%	6	1,315	+74.192%
2025-09-24	60.9100	60.9100	58.9100	59.6500	-1.340%	4	1,312	+67.125%
2025-09-23	62.9000	63.1500	60.4600	60.4600	-4.077%	22	1,310	+64.886%
2025-09-22	59.5000	63.2400	59.5000	63.0300	+4.649%	54	1,302	+58.163%
2025-09-19	58.4100	60.2300	58.3300	60.2300	+2.694%	178	1,335	+65.516%
2025-09-18	56.7600	59.3500	56.7600	58.6500	+8.390%	17	1,257	+69.974%
2025-09-17	56.2100	56.2200	54.1100	54.1100	-4.416%	8	1,249	+84.236%
2025-09-16	56.6000	56.6200	56.5800	56.6100	+0.355%	4	1,245	+76.100%
2025-09-15	56.2600	56.5300	56.1700	56.4100	+3.107%	16	1,243	+76.724%
2025-09-12	54.4000	54.7100	54.4000	54.7100	+0.829%	5	1,232	+82.215%
2025-09-11	53.2400	54.2600	53.2400	54.2600	+5.729%	11	1,235	+83.727%
2025-09-10	51.3800	51.4100	51.1600	51.3200	+4.756%	9	1,224	+94.252%
2025-09-09	48.4000	48.9900	48.4000	48.9900	+1.639%	18	1,223	+103.491%
2025-09-08	48.7500	48.7500	48.2000	48.2000	+0.858%	2	1,215	+106.826%
2025-09-05	49.3000	49.3700	47.7900	47.7900	-1.727%	3	1,215	+108.600%
2025-09-04	47.3000	48.6300	47.3000	48.6300	+0.206%	3	1,214	+104.997%
2025-08-27	48.1700	48.5300	48.1700	48.5300	+2.040%	31	1,214	+105.419%
2025-08-26	46.9200	47.5600	46.9100	47.5600	+2.280%	200	1,183	+109.609%
2025-08-25	46.6900	46.7400	46.4800	46.5000	+7.539%	128	983	+114.387%
2025-08-21	43.2400	43.2900	43.2300	43.2400	-5.857%	4	858	+130.550%
2025-08-19	45.9300	45.9300	45.9300	45.9300	-2.752%	1	858	+117.048%
2025-08-18	47.2300	47.2300	47.2300	47.2300	-1.460%	1	857	+111.073%
2025-08-13	47.9000	47.9400	47.5300	47.9300	+1.827%	7	857	+107.991%
2025-08-12	46.9600	47.0700	46.9600	47.0700	+8.058%	3	852	+111.791%
2025-08-11	44.3600	44.3600	43.5600	43.5600	-2.397%	4	850	+128.857%
2025-08-08	44.0400	44.6300	44.0200	44.6300	+10.525%	37	848	+123.370%
2025-08-07	43.3700	43.3700	40.3800	40.3800	-0.859%	2	817	+146.880%
2025-08-06	40.7300	40.7300	40.7300	40.7300	+3.271%	1	816	+144.758%
2025-08-05	41.4900	41.4900	39.0800	39.4400	-0.177%	7	816	+152.764%
2025-08-04	39.5100	39.5100	39.5100	39.5100	+7.510%	7	820	+152.316%
2025-08-01	37.9900	37.9900	36.6700	36.7500	-14.376%	13	820	+171.265%
2025-07-31	47.2500	47.2500	42.9200	42.9200	-0.441%	31	823	+132.269%
2025-07-30	44.7600	44.7600	43.1100	43.1100	-4.518%	5	821	+131.246%
2025-07-28	45.1500	45.1500	45.1500	45.1500	-0.022%	1	818	+120.797%
2025-07-25	45.2200	45.2200	45.1400	45.1600	+0.961%	6	817	+120.748%
2025-07-24	44.5600	44.9200	44.5600	44.7300	+3.065%	6	817	+122.871%
2025-07-23	42.8900	43.6500	42.8900	43.4000	+3.309%	7	813	+129.700%
2025-07-22	41.0700	42.0100	41.0700	42.0100	+0.864%	3	807	+137.301%
2025-07-21	42.5500	42.9500	41.6500	41.6500	+1.338%	27	808	+139.352%
2025-07-18	41.4500	41.4500	40.6100	41.1000	+1.960%	6	828	+142.555%
2025-07-17	40.4200	40.4200	40.3100	40.3100	+2.910%	2	823	+147.308%
2025-07-16	38.8500	39.1900	38.5100	39.1700	-1.558%	9	821	+154.506%
2025-07-15	40.7300	40.7300	39.7900	39.7900	+1.427%	4	813	+150.540%
2025-07-14	39.2300	39.2300	39.2300	39.2300	-0.608%	1	810	+154.117%
2025-07-11	39.4700	39.4700	39.4700	39.4700	-2.711%	6	809	+152.572%
2025-07-10	40.2500	40.5700	40.2500	40.5700	+2.114%	145	809	+145.723%
2025-07-09	39.7300	39.7300	39.7300	39.7300	+4.663%	2	666	+150.919%
2025-07-08	38.2900	38.3700	37.9600	37.9600	-0.888%	6	665	+162.619%
2025-07-07	39.8300	39.8300	37.9500	38.3000	-7.174%	10	666	+160.287%
2025-07-03	39.0300	41.2800	39.0300	41.2600	+9.851%	23	648	+141.614%
2025-07-02	37.0500	37.5600	37.0500	37.5600	+3.187%	8	648	+165.415%
2025-07-01	36.4000	36.4000	36.4000	36.4000	+2.477%	1	647	+173.874%
2025-06-27	34.6000	35.5200	34.6000	35.5200	+6.220%	4	646	+180.659%
2025-06-26	32.3000	33.4400	32.3000	33.4400	+7.420%	2	646	+198.116%
2025-06-25	31.4500	31.4500	30.7100	31.1300	-0.192%	8	647	+220.238%
2025-06-24	30.0500	31.1900	30.0500	31.1900	+9.592%	23	651	+219.622%
2025-06-23	27.3900	28.4600	27.2300	28.4600	+9.462%	4	632	+250.281%
2025-06-20	26.0000	26.0000	26.0000	26.0000	-5.420%	2	631	+283.423%
2025-06-18	28.3500	28.3500	27.3500	27.4900	-3.881%	10	632	+262.641%
2025-06-17	28.6000	28.6000	28.6000	28.6000	-3.995%	1	632	+248.566%
2025-06-09	29.7900	29.7900	29.7900	29.7900	+6.774%	1	633	+234.642%
2025-06-05	27.9000	27.9000	27.9000	27.9000	-0.570%	1	633	+257.312%
2025-06-04	28.8000	28.8000	28.0600	28.0600	-0.320%	8	633	+255.274%
2025-06-03	28.4800	28.6000	28.1500	28.1500	+10.392%	5	628	+254.139%
2025-06-02	24.0000	25.5100	24.0000	25.5000	-2.111%	7	626	+290.941%
2025-05-29	26.7500	26.7500	26.0000	26.0500	+2.599%	3	628	+282.687%
2025-05-28	25.4900	25.4900	25.3900	25.3900	-1.436%	2	626	+292.635%
2025-05-27	25.4700	25.7600	25.4700	25.7600	+10.748%	2	625	+286.995%
2025-05-23	22.0000	23.2600	22.0000	23.2600	-5.370%	8	625	+328.590%
2025-05-22	24.3300	24.5800	24.3300	24.5800	+2.246%	6	625	+305.574%
2025-05-21	27.5900	27.5900	24.0000	24.0400	-12.199%	40	625	+314.684%
2025-05-20	28.2300	28.2500	27.3800	27.3800	-5.390%	4	594	+264.098%
2025-05-19	28.4300	29.3000	28.4300	28.9400	+1.402%	12	592	+244.471%
2025-05-16	27.0500	28.6100	27.0500	28.5400	+6.136%	52	595	+249.299%
2025-05-15	26.6500	26.8900	26.5000	26.8900	+3.943%	5	583	+270.733%
2025-05-14	25.8900	25.8900	25.8700	25.8700	-0.154%	3	584	+285.350%
2025-05-13	24.5900	26.1700	24.5600	25.9100	+7.022%	33	584	+284.755%
2025-05-12	24.2100	24.2100	24.2100	24.2100	+27.020%	1	567	+311.772%
2025-05-09	19.0600	19.0600	19.0600	19.0600	+9.352%	20	567	+423.033%
2025-05-01	17.4300	17.4300	17.4300	17.4300	+16.589%	1	567	+471.945%
2025-04-30	15.0800	15.0800	14.9500	14.9500	-2.733%	9	567	+566.823%
2025-04-29	14.8000	15.3700	14.8000	15.3700	+6.885%	3	559	+548.601%
2025-04-28	14.6000	14.6000	14.3800	14.3800	+0.279%	10	559	+593.255%
2025-04-25	13.7000	14.9400	13.7000	14.3400	-1.376%	22	554	+595.188%
2025-04-24	13.4500	14.5400	13.4500	14.5400	+14.941%	3	544	+585.626%
2025-04-23	14.2000	14.5400	12.6500	12.6500	+10.480%	3	543	+688.063%
2025-04-17	11.4500	11.4500	11.4500	11.4500	+9.048%	1	542	+770.655%
2025-04-16	12.0000	12.0000	10.5000	10.5000	-23.692%	14	542	+849.429%
2025-04-14	14.4600	14.4600	13.7600	13.7600	-1.574%	2	542	+624.491%
2025-04-11	13.9400	13.9800	13.9400	13.9800	+28.375%	100	541	+613.090%
2025-04-10	11.2900	11.5000	10.6100	10.8900	-19.274%	25	541	+815.427%
2025-04-09	6.4500	13.4900	6.4500	13.4900	+98.382%	24	519	+638.992%
2025-04-08	6.8000	6.8000	6.8000	6.8000	+18.056%	1	507	+1,366.029%
2025-04-07	4.5400	5.7600	4.5400	5.7600	-18.873%	63	506	+1,630.729%
2025-04-04	7.8600	7.8600	6.9000	7.1000	-34.015%	44	559	+1,304.085%
2025-04-03	12.2700	12.4400	10.7600	10.7600	-34.350%	68	571	+826.487%
2025-04-02	16.8900	16.8900	16.3900	16.3900	+8.328%	13	577	+508.237%
2025-04-01	14.2400	15.1300	14.2400	15.1300	-3.199%	24	580	+558.890%
2025-03-31	13.1900	15.8100	12.3200	15.6300	+8.996%	5	578	+537.812%
2025-03-28	14.5400	14.5400	14.3400	14.3400	-31.453%	4	576	+595.188%
2025-03-25	20.9200	20.9200	20.9200	20.9200	+6.355%	1	574	+376.530%
2025-03-24	20.5300	20.6800	19.6700	19.6700	+21.645%	12	574	+406.812%
2025-03-21	16.1700	16.1700	16.1700	16.1700	-18.744%	4	585	+516.512%
2025-03-19	18.4500	19.9000	18.4500	19.9000	+3.430%	4	587	+400.955%
2025-03-17	19.3000	19.3000	19.2400	19.2400	+9.070%	2	585	+418.139%
2025-03-14	17.6400	17.6400	17.6400	17.6400	+10.596%	12	584	+465.136%
2025-03-13	15.8000	15.9500	15.6700	15.9500	-9.117%	3	578	+525.016%
2025-03-12	19.6300	19.6300	17.5500	17.5500	-4.098%	31	578	+468.034%
2025-03-11	18.6500	18.7700	17.4700	18.3000	+0.329%	38	558	+444.754%
2025-03-10	20.5000	20.5000	17.3600	18.2400	-12.769%	114	572	+446.546%
2025-03-07	23.6400	24.0600	20.9100	20.9100	-7.478%	90	548	+376.758%
2025-03-06	22.6000	22.6000	22.6000	22.6000	-4.034%	1	537	+341.106%
2025-03-05	23.4700	23.5500	23.4700	23.5500	-10.863%	11	537	+323.312%
2025-03-04	23.8600	26.4200	23.8600	26.4200	-1.123%	2	538	+277.328%
2025-03-03	26.5700	26.7200	26.5700	26.7200	-11.347%	2	538	+273.091%
2025-02-28	28.8400	30.1400	28.8400	30.1400	+2.031%	128	536	+230.756%
2025-02-27	30.7500	32.0400	29.5400	29.5400	-7.774%	58	501	+237.475%
2025-02-26	33.7300	33.7300	32.0300	32.0300	+1.041%	35	556	+211.239%
2025-02-25	31.6000	31.8000	31.6000	31.7000	-10.755%	71	571	+214.479%
2025-02-21	36.4600	36.4600	35.3000	35.5200	-16.325%	140	524	+180.659%
2025-02-19	41.9000	42.4500	41.9000	42.4500	+3.461%	2	456	+134.841%
2025-02-18	41.0300	41.0300	41.0300	41.0300	-0.219%	1	455	+142.969%
2025-02-14	41.7500	41.7500	41.1200	41.1200	+3.058%	28	450	+142.437%
2025-02-13	39.9000	39.9300	39.9000	39.9000	+2.915%	4	450	+149.850%
2025-02-10	38.7700	38.7700	38.7700	38.7700	+0.492%	1	450	+157.132%
2025-02-06	38.5800	38.5800	38.5800	38.5800	+1.767%	3	449	+158.398%
2025-02-05	36.8900	37.9100	36.8900	37.9100	+0.959%	8	452	+162.965%
2025-02-04	37.6700	37.6700	37.5500	37.5500	+3.018%	2	445	+165.486%
2025-02-03	34.4300	36.4500	34.4300	36.4500	-6.944%	2	445	+173.498%
2025-01-30	39.3200	39.3200	39.1700	39.1700	+0.850%	2	446	+154.506%
2025-01-29	38.8300	38.8400	38.8300	38.8400	+6.615%	7	447	+156.668%
2025-01-27	37.2100	37.2200	36.4300	36.4300	-13.775%	6	451	+173.648%
2025-01-24	42.0300	42.2500	42.0300	42.2500	+1.856%	14	453	+135.953%
2025-01-23	41.4800	41.4800	41.4800	41.4800	-1.590%	1	454	+140.333%
2025-01-22	40.9800	42.1500	40.9800	42.1500	+12.912%	10	453	+136.512%
2025-01-17	37.3300	37.3300	37.3300	37.3300	+9.216%	2	451	+167.051%
2025-01-16	34.0600	34.2900	33.7000	34.1800	+15.590%	47	451	+191.662%
2025-01-13	29.5700	29.5700	29.5700	29.5700	-0.938%	1	430	+237.132%
2025-01-10	29.3900	29.8500	29.3900	29.8500	-10.816%	4	431	+233.970%
2025-01-08	33.4700	33.4700	33.4700	33.4700	-2.420%	13	417	+197.849%
2025-01-07	34.3000	34.3000	34.3000	34.3000	-10.793%	1	417	+190.641%
2025-01-06	38.4500	38.4500	38.4500	38.4500	+25.244%	1	417	+159.272%
2025-01-02	32.6100	32.6100	30.7000	30.7000	-6.402%	3	417	+224.723%
2024-12-31	33.5500	33.5500	32.8000	32.8000	-3.784%	7	409	+203.933%
2024-12-30	34.0900	34.0900	34.0900	34.0900	-16.282%	1	409	+192.432%
2024-12-24	39.8300	40.7200	39.8300	40.7200	+14.672%	9	400	+144.818%
2024-12-20	33.4000	35.5100	33.4000	35.5100	-2.792%	5	400	+180.738%
2024-12-19	36.9300	37.7600	36.5300	36.5300	-16.864%	9	397	+172.899%
2024-12-17	43.9400	43.9400	43.9400	43.9400	+2.044%	1	394	+126.878%
2024-12-13	43.0600	43.0600	43.0600	43.0600	-4.713%	4	394	+131.514%
2024-12-11	45.1900	45.1900	45.1900	45.1900	+2.101%	1	392	+120.602%
2024-12-09	44.4900	44.4900	44.2600	44.2600	-2.036%	3	392	+125.237%
2024-12-06	45.4700	45.4700	45.1800	45.1800	+7.957%	38	392	+120.651%
2024-12-03	41.8500	41.8500	41.8500	41.8500	-1.991%	3	392	+138.208%
2024-12-02	42.7000	42.7000	42.7000	42.7000	+3.016%	2	389	+133.466%
2024-11-26	41.4000	41.4500	41.4000	41.4500	+1.968%	20	389	+140.507%
2024-11-25	41.0300	41.0300	40.6500	40.6500	+13.137%	4	389	+145.240%
2024-11-19	36.0600	36.0600	35.9300	35.9300	+0.391%	2	391	+177.456%

.dark-mode .VbDhQC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VbDhQC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C670SPY Dec 18 2026 670.00 Call (SPY261218C00670000)option OPRA

SPY20261218C670
SPY Dec 18 2026 670.00 Call (SPY261218C00670000)
option OPRA