Dark

SPY20261218C675
SPY Dec 18 2026 675.00 Call (SPY261218C00675000)
option OPRA

EOD

Sep 10, 2026

94.40-4.463%(-4.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	95.0800	95.1300	94.4000	94.4000	-4.463%	4	4,312	0.000%
2026-09-09	99.0200	99.0200	98.8100	98.8100	-4.087%	2	4,314	-4.463%
2026-09-08	103.9700	103.9700	102.8800	103.0200	-5.806%	7	4,314	-8.367%
2026-09-03	104.7500	109.3700	104.7500	109.3700	+5.529%	195	4,321	-13.687%
2026-09-02	99.5800	103.6400	99.5800	103.6400	+5.165%	8	4,333	-8.915%
2026-09-01	100.8500	100.8500	98.5500	98.5500	-5.322%	12	4,333	-4.211%
2026-08-31	104.0900	104.0900	104.0900	104.0900	-5.200%	5	4,334	-9.309%
2026-08-28	109.8000	109.8000	109.8000	109.8000	+1.648%	1	4,329	-14.026%
2026-08-27	107.9900	108.0200	107.9900	108.0200	+6.876%	4	4,328	-12.609%
2026-08-24	101.0700	101.0700	101.0700	101.0700	-4.974%	1	4,328	-6.599%
2026-08-20	106.3600	106.3600	106.3600	106.3600	-1.936%	1	4,328	-11.245%
2026-08-19	108.4600	108.4600	108.4600	108.4600	+0.175%	20	4,349	-12.963%
2026-08-18	108.2700	108.2700	108.2700	108.2700	-5.819%	5	4,329	-12.811%
2026-08-14	114.9600	114.9600	114.9600	114.9600	+2.287%	1	4,332	-17.884%
2026-08-12	112.3900	112.3900	112.3900	112.3900	+0.717%	10	4,342	-16.007%
2026-08-11	112.7100	112.7100	110.6300	111.5900	-1.090%	101	4,332	-15.405%
2026-08-10	112.8200	112.8200	112.8200	112.8200	-3.983%	1	4,398	-16.327%
2026-08-05	116.6300	117.5000	116.6300	117.5000	+4.986%	3	4,398	-19.660%
2026-08-04	102.1200	111.9200	102.1200	111.9200	+11.920%	10	4,400	-15.654%
2026-08-03	92.4500	100.0000	92.4500	100.0000	+10.400%	4	4,407	-5.600%
2026-07-31	91.4700	91.4700	90.5800	90.5800	+3.912%	4	4,409	+4.217%
2026-07-30	82.5200	87.1700	81.5800	87.1700	+10.342%	35	4,409	+8.294%
2026-07-29	82.9500	85.0000	79.0000	79.0000	-9.838%	3	4,442	+19.494%
2026-07-28	84.2000	87.9000	84.2000	87.6200	+1.003%	19	4,444	+7.738%
2026-07-23	86.5000	86.7500	85.4800	86.7500	-7.338%	5	4,447	+8.818%
2026-07-21	93.6200	93.6200	93.6200	93.6200	+2.609%	1	4,450	+0.833%
2026-07-20	93.8800	94.6500	91.2400	91.2400	-0.512%	7	4,450	+3.463%
2026-07-17	92.7000	93.4100	91.7100	91.7100	-4.329%	10	4,454	+2.933%
2026-07-16	95.8600	95.8600	95.8600	95.8600	-1.682%	9	4,460	-1.523%
2026-07-14	97.5000	97.5000	97.5000	97.5000	-2.500%	1	4,459	-3.179%
2026-07-10	99.2500	100.0000	99.2500	100.0000	+1.041%	2	4,459	-5.600%
2026-07-09	96.4300	98.9700	96.4300	98.9700	+8.353%	3	4,459	-4.618%
2026-07-08	91.3400	92.6200	91.3400	91.3400	-4.894%	8	4,460	+3.350%
2026-07-07	95.0000	96.1000	95.0000	96.0400	-2.040%	8	4,461	-1.708%
2026-07-06	98.4100	98.4100	98.0400	98.0400	+6.996%	2	4,462	-3.713%
2026-07-02	92.9000	92.9000	91.6300	91.6300	-4.532%	11	4,459	+3.023%
2026-07-01	95.9800	95.9800	95.9800	95.9800	+1.448%	12	4,459	-1.646%
2026-06-30	92.3700	94.6100	92.3700	94.6100	+7.255%	17	4,471	-0.222%
2026-06-26	86.3200	88.2100	86.3200	88.2100	+2.953%	43	4,482	+7.017%
2026-06-25	89.3100	89.3100	85.6800	85.6800	-6.166%	4	4,452	+10.177%
2026-06-24	91.3100	91.3100	91.3100	91.3100	+2.827%	1	4,455	+3.384%
2026-06-23	88.6500	90.5400	88.6500	88.8000	-10.348%	14	4,455	+6.306%
2026-06-18	96.9500	99.0500	96.9500	99.0500	+7.710%	2	4,457	-4.695%
2026-06-17	98.5800	98.9700	91.9600	91.9600	-11.124%	4	4,457	+2.653%
2026-06-16	102.0000	103.4700	101.7400	103.4700	+26.014%	7	4,457	-8.766%
2026-06-10	91.4500	91.4500	82.1100	82.1100	+1.233%	31	4,454	+14.968%
2026-06-09	92.7700	92.7700	81.1100	81.1100	-11.751%	8	4,445	+16.385%
2026-06-08	91.9100	91.9100	91.9100	91.9100	-14.819%	1	4,453	+2.709%
2026-06-04	107.9000	107.9000	107.9000	107.9000	-2.016%	62	4,453	-12.512%
2026-06-02	110.1200	110.1200	110.1200	110.1200	+0.529%	1	4,453	-14.275%
2026-06-01	106.5000	109.5400	106.5000	109.5400	+2.854%	52	4,453	-13.821%
2026-05-29	107.2200	107.2200	106.5000	106.5000	+0.738%	64	4,503	-11.362%
2026-05-28	104.7100	105.7700	104.3600	105.7200	+2.790%	106	4,503	-10.708%
2026-05-26	102.3200	102.8500	102.3200	102.8500	+3.973%	2	4,592	-8.216%
2026-05-22	98.5700	99.0000	98.5700	98.9200	+2.710%	3	4,591	-4.569%
2026-05-21	93.4300	96.3100	93.4300	96.3100	+1.765%	10	4,590	-1.983%
2026-05-20	90.6100	94.6400	90.6100	94.6400	+4.922%	9	4,590	-0.254%
2026-05-19	88.9700	90.2000	88.9700	90.2000	-3.416%	2	4,598	+4.656%
2026-05-18	92.4300	93.3900	90.7800	93.3900	-1.456%	20	4,598	+1.081%
2026-05-15	96.0000	97.3500	94.7700	94.7700	-7.892%	11	4,598	-0.390%
2026-05-14	102.4000	104.5000	102.4000	102.8900	+5.474%	11	4,606	-8.252%
2026-05-13	92.5900	97.5500	92.5900	97.5500	+5.574%	64	4,612	-3.229%
2026-05-12	92.4000	92.4000	92.4000	92.4000	-3.226%	2	4,612	+2.165%
2026-05-11	95.2800	96.2500	95.0600	95.4800	+2.534%	111	4,612	-1.131%
2026-05-08	94.0100	94.0100	93.1200	93.1200	+4.336%	12	4,590	+1.375%
2026-05-07	91.9500	92.7600	89.2000	89.2500	-2.820%	118	4,601	+5.770%
2026-05-06	87.5100	92.3200	87.5100	91.8400	+9.216%	42	4,536	+2.787%
2026-05-05	82.0900	84.1700	82.0900	84.0900	+8.363%	16	4,513	+12.261%
2026-05-04	82.2200	82.2200	77.6000	77.6000	-4.820%	22	4,515	+21.649%
2026-05-01	80.6300	83.3200	80.6300	81.5300	+1.913%	8	4,535	+15.786%
2026-04-30	75.0200	80.0000	75.0200	80.0000	+8.740%	6	4,535	+18.000%
2026-04-29	73.7900	73.7900	71.9400	73.5700	-0.068%	8	4,535	+28.313%
2026-04-28	74.7900	74.9000	73.5700	73.6200	-5.591%	13	4,538	+28.226%
2026-04-27	76.3300	77.9800	76.3300	77.9800	+1.961%	13	4,532	+21.057%
2026-04-24	74.8000	76.4800	73.8200	76.4800	+5.344%	15	4,534	+23.431%
2026-04-23	74.4600	74.4600	69.4000	72.6000	-1.998%	17	4,537	+30.028%
2026-04-22	73.0000	74.5500	72.4900	74.0800	+5.844%	19	4,544	+27.430%
2026-04-21	74.5900	74.8100	69.9900	69.9900	-3.555%	51	4,554	+34.876%
2026-04-20	73.0700	73.0700	72.5700	72.5700	-0.711%	2	4,554	+30.081%
2026-04-17	71.4000	74.6700	71.4000	73.0900	+9.334%	71	4,554	+29.156%
2026-04-16	66.5000	68.1600	66.5000	66.8500	+0.075%	5	4,515	+41.212%
2026-04-15	64.6000	66.8000	64.6000	66.8000	+7.034%	12	4,515	+41.317%
2026-04-14	58.0500	62.4100	58.0500	62.4100	+10.931%	150	4,518	+51.258%
2026-04-13	52.7500	56.2600	52.7500	56.2600	+6.452%	11	4,466	+67.792%
2026-04-10	53.7900	53.8200	52.8500	52.8500	-1.821%	4	4,466	+78.619%
2026-04-09	50.3000	53.8300	49.8600	53.8300	+5.819%	118	4,466	+75.367%
2026-04-08	50.6600	51.4200	49.0200	50.8700	+25.916%	640	4,425	+85.571%
2026-04-07	40.1900	40.5200	40.1900	40.4000	-4.129%	5	4,068	+133.663%
2026-04-06	41.7700	42.3300	41.1200	42.1400	+1.837%	121	4,069	+124.015%
2026-04-02	41.1000	41.3800	40.5500	41.3800	-0.910%	18	3,943	+128.130%
2026-04-01	41.2500	42.8500	41.0000	41.7600	+5.508%	220	3,943	+126.054%
2026-03-31	35.3900	39.7700	35.3900	39.5800	+24.544%	83	3,793	+138.504%
2026-03-30	35.3900	35.3900	31.5400	31.7800	-6.254%	55	3,778	+197.042%
2026-03-27	36.3300	36.3300	33.9000	33.9000	-12.244%	81	3,787	+178.466%
2026-03-26	41.1400	42.6000	38.6300	38.6300	-11.277%	47	3,777	+144.370%
2026-03-25	45.3900	45.3900	43.2600	43.5400	+3.126%	812	3,732	+116.812%
2026-03-24	43.4000	43.4000	42.2200	42.2200	-5.358%	12	2,944	+123.591%
2026-03-23	44.0000	47.0200	44.0000	44.6100	+9.904%	66	2,933	+111.612%
2026-03-20	43.9300	43.9300	40.3800	40.5900	-9.940%	41	2,938	+132.570%
2026-03-19	44.3000	45.0700	44.0700	45.0700	-2.824%	28	2,931	+109.452%
2026-03-18	49.6000	49.6000	46.3800	46.3800	-9.255%	12	2,926	+103.536%
2026-03-17	51.7900	51.7900	51.1100	51.1100	+1.610%	4	2,928	+84.700%
2026-03-16	50.9400	50.9800	50.2500	50.3000	+5.895%	8	2,928	+87.674%
2026-03-13	51.0200	52.3000	47.5000	47.5000	-5.866%	21	2,928	+98.737%
2026-03-12	52.0000	52.0000	50.4600	50.4600	-7.549%	10	2,929	+87.079%
2026-03-11	56.1100	56.1200	53.9300	54.5800	-3.330%	109	2,928	+72.957%
2026-03-10	55.4000	58.2200	54.2100	56.4600	+0.089%	38	2,990	+67.198%
2026-03-09	50.0000	56.4100	49.1400	56.4100	+4.020%	43	3,005	+67.346%
2026-03-06	53.0000	55.0100	52.3800	54.2300	-6.339%	70	3,096	+74.073%
2026-03-05	58.6900	58.9900	54.9000	57.9000	-3.628%	84	3,082	+63.040%
2026-03-04	57.7400	60.0800	57.7400	60.0800	+3.355%	6	3,080	+57.124%
2026-03-03	55.0000	58.1300	52.2900	58.1300	-5.756%	328	3,080	+62.395%
2026-03-02	58.5700	61.6800	58.5700	61.6800	+2.578%	9	2,908	+53.048%
2026-02-27	59.0500	60.1300	58.2000	60.1300	-4.510%	11	2,907	+56.993%
2026-02-26	62.9700	62.9700	62.9700	62.9700	-3.730%	1	2,907	+49.913%
2026-02-25	65.0200	65.5500	65.0200	65.4100	+6.879%	59	2,944	+44.320%
2026-02-24	61.2000	61.2000	61.2000	61.2000	+5.155%	1	2,944	+54.248%
2026-02-23	58.0000	58.2000	58.0000	58.2000	-5.427%	2	2,945	+62.199%
2026-02-20	61.5400	61.5400	61.5400	61.5400	+2.738%	1	2,944	+53.396%
2026-02-19	60.2500	61.1200	59.9000	59.9000	+0.740%	3	2,944	+57.596%
2026-02-17	58.4300	60.1600	56.0900	59.4600	+0.780%	10	2,945	+58.762%
2026-02-13	58.0000	59.0000	58.0000	59.0000	-2.945%	50	2,900	+60.000%
2026-02-12	63.7000	63.7000	60.7900	60.7900	-9.174%	163	2,900	+55.289%
2026-02-10	66.9300	66.9300	66.9300	66.9300	+1.919%	1	2,791	+41.043%
2026-02-09	65.6700	65.6700	65.6700	65.6700	+1.814%	1	2,792	+43.749%
2026-02-06	60.0000	64.5000	60.0000	64.5000	+12.369%	7	2,792	+46.357%
2026-02-05	58.5000	59.0600	56.9000	57.4000	-8.453%	35	2,794	+64.460%
2026-02-04	63.7300	63.7300	62.7000	62.7000	-3.196%	3	2,783	+50.558%
2026-02-03	69.1800	69.1800	62.8000	64.7700	-6.469%	214	2,780	+45.746%
2026-02-02	69.0200	69.5500	69.0100	69.2500	+5.451%	61	2,580	+36.318%
2026-01-30	65.8500	65.8500	65.5800	65.6700	-2.087%	3	2,557	+43.749%
2026-01-29	68.8800	68.8800	64.8100	67.0700	-5.668%	5	2,558	+40.748%
2026-01-28	71.1000	71.1000	71.1000	71.1000	+1.790%	4	2,560	+32.771%
2026-01-27	69.7900	69.9000	69.7900	69.8500	+2.585%	4	2,560	+35.147%
2026-01-26	67.7000	68.0900	67.7000	68.0900	+3.922%	8	2,557	+38.640%
2026-01-23	65.5200	65.5200	65.5200	65.5200	+2.279%	1	2,558	+44.078%
2026-01-22	64.3800	66.4000	64.0600	64.0600	+9.187%	31	2,558	+47.362%
2026-01-21	59.2000	62.5000	58.6700	58.6700	0.000%	10	2,536	+60.900%
2026-01-20	62.2000	62.2000	58.1000	58.6700	-13.683%	18	2,543	+60.900%
2026-01-16	68.2700	68.2700	67.8400	67.9700	+0.251%	120	2,405	+38.885%
2026-01-15	69.3700	70.2500	67.8000	67.8000	+3.228%	13	2,405	+39.233%
2026-01-14	66.0800	66.7000	64.9800	65.6800	-3.326%	33	2,408	+43.727%
2026-01-13	68.1100	69.7400	67.9400	67.9400	-3.233%	12	2,395	+38.946%
2026-01-12	68.8000	70.2100	68.8000	70.2100	+0.300%	4	2,399	+34.454%
2026-01-09	69.4000	70.0000	69.4000	70.0000	+5.660%	6	2,401	+34.857%
2026-01-08	66.2500	66.2500	66.2500	66.2500	-4.704%	2	2,403	+42.491%
2026-01-07	69.5100	69.7300	69.5100	69.5200	+2.055%	28	2,404	+35.788%
2026-01-06	68.1200	68.1200	68.1200	68.1200	+4.671%	4	2,419	+38.579%
2026-01-05	66.0500	66.0500	65.0800	65.0800	+5.993%	2	2,415	+45.052%
2026-01-02	63.1800	63.1800	61.4000	61.4000	-5.509%	71	2,416	+53.746%
2025-12-30	65.2500	65.7100	64.9800	64.9800	-0.551%	3	2,416	+45.275%
2025-12-29	65.2000	65.3400	65.0200	65.3400	-4.053%	12	2,415	+44.475%
2025-12-26	68.1000	68.1000	68.1000	68.1000	+0.147%	1	2,415	+38.620%
2025-12-24	66.5400	68.0000	66.5400	68.0000	+3.202%	3	2,414	+38.824%
2025-12-23	65.4700	65.8900	65.4700	65.8900	+2.553%	13	2,414	+43.269%
2025-12-22	63.2300	64.2500	63.2300	64.2500	+3.379%	6	2,414	+46.926%
2025-12-19	60.1800	62.3200	60.1800	62.1500	+4.471%	19	2,412	+51.891%
2025-12-18	59.8800	61.0000	58.3400	59.4900	+5.180%	31	2,410	+58.682%
2025-12-17	60.2000	60.2200	55.6200	56.5600	-7.233%	105	2,397	+66.902%
2025-12-16	60.0300	61.5500	59.0000	60.9700	-3.772%	134	2,380	+54.830%
2025-12-15	65.7200	65.8500	63.3600	63.3600	+0.333%	9	2,303	+48.990%
2025-12-12	65.6600	66.3600	63.1500	63.1500	-9.032%	14	2,305	+49.485%
2025-12-11	65.3000	69.4200	65.3000	69.4200	+0.188%	6	2,304	+35.984%
2025-12-10	69.0000	69.4500	68.5100	69.2900	+4.180%	8	2,304	+36.239%
2025-12-09	66.5100	66.5100	66.5100	66.5100	+0.773%	1	2,307	+41.934%
2025-12-08	67.3400	67.3400	65.6500	66.0000	-2.583%	17	2,308	+43.030%
2025-12-05	69.7500	69.7500	67.7500	67.7500	+1.377%	2	2,295	+39.336%
2025-12-04	66.5900	66.8300	66.2400	66.8300	+1.380%	5	2,295	+41.254%
2025-12-03	65.9200	65.9200	65.9200	65.9200	-1.303%	1	2,295	+43.204%
2025-12-02	67.2100	67.2100	65.0400	66.7900	+2.612%	34	2,295	+41.339%
2025-12-01	64.6600	65.7600	64.6600	65.0900	-2.647%	9	2,302	+45.030%
2025-11-28	66.8600	67.2800	66.8600	66.8600	+0.875%	13	2,300	+41.191%
2025-11-26	64.5000	66.5500	64.5000	66.2800	+5.374%	76	2,348	+42.426%
2025-11-25	60.4800	62.9000	60.4800	62.9000	+6.340%	71	2,348	+50.079%
2025-11-24	57.5200	59.1500	57.5200	59.1500	+4.303%	8	2,312	+59.594%
2025-11-21	51.0300	56.7100	51.0300	56.7100	+6.159%	26	2,313	+66.461%
2025-11-20	62.4500	64.0000	53.0000	53.4200	-7.176%	38	2,323	+76.713%
2025-11-19	57.5500	57.5500	57.5500	57.5500	-0.861%	1	2,317	+64.031%
2025-11-18	56.3200	58.0500	53.7500	58.0500	-4.208%	13	2,318	+62.618%
2025-11-17	62.1500	63.4200	60.6000	60.6000	-2.697%	22	2,319	+55.776%
2025-11-14	58.1000	64.9000	58.1000	62.2800	-1.859%	48	2,300	+51.574%
2025-11-13	68.2600	68.2600	63.3300	63.4600	-9.369%	30	2,300	+48.755%
2025-11-11	67.1000	70.0200	67.1000	70.0200	+3.229%	4	2,287	+34.819%
2025-11-10	66.5700	67.8300	64.7300	67.8300	+9.580%	17	2,285	+39.171%
2025-11-07	57.6900	62.0500	57.4000	61.9000	-2.304%	6	2,278	+52.504%
2025-11-06	66.0000	66.3500	61.3000	63.3600	-7.110%	42	2,276	+48.990%
2025-11-05	65.5700	68.8900	65.0000	68.2100	+4.185%	56	2,260	+38.396%
2025-11-04	66.1500	69.0500	65.4700	65.4700	-8.446%	89	2,222	+44.188%
2025-11-03	72.4200	72.4200	70.5000	71.5100	+2.494%	7	2,169	+32.010%
2025-10-31	72.0400	72.0400	69.7700	69.7700	+0.548%	2	2,169	+35.302%
2025-10-30	72.0200	72.0200	69.3900	69.3900	-6.671%	13	2,167	+36.043%
2025-10-29	74.4000	74.4000	73.9500	74.3500	+1.696%	11	2,167	+26.967%
2025-10-28	72.0400	73.1100	71.3500	73.1100	+3.117%	18	2,170	+29.121%
2025-10-27	68.2300	70.9000	68.2300	70.9000	+8.709%	41	2,189	+33.145%
2025-10-24	64.0000	65.4000	64.0000	65.2200	+5.194%	135	2,189	+44.741%
2025-10-23	60.6100	62.0000	60.3300	62.0000	+0.911%	14	2,198	+52.258%
2025-10-22	61.4400	61.4400	61.4400	61.4400	-0.292%	4	2,188	+53.646%
2025-10-21	61.8000	61.8000	61.6200	61.6200	+0.686%	25	2,188	+53.197%
2025-10-20	59.9800	61.7800	59.5500	61.2000	+7.237%	276	2,204	+54.248%
2025-10-17	57.5000	57.5000	57.0700	57.0700	-0.748%	5	2,176	+65.411%
2025-10-16	60.6300	60.6300	57.0000	57.5000	-2.872%	10	2,176	+64.174%
2025-10-15	61.6700	61.6700	56.5500	59.2000	+0.921%	47	2,178	+59.459%
2025-10-14	54.1900	58.6600	52.8100	58.6600	+1.103%	19	2,156	+60.927%
2025-10-13	56.2400	58.1300	56.2400	58.0200	+8.489%	5	2,160	+62.703%
2025-10-10	63.1800	64.0400	53.4400	53.4800	-14.267%	30	2,160	+76.515%
2025-10-09	63.2000	63.2000	62.3000	62.3800	-2.623%	30	2,155	+51.331%
2025-10-08	61.8800	64.0600	61.8800	64.0600	+5.189%	29	2,135	+47.362%
2025-10-07	63.0300	63.3000	60.8500	60.9000	-3.025%	7	2,122	+55.008%
2025-10-06	61.7500	63.4300	61.7500	62.8000	+2.414%	30	2,122	+50.318%
2025-10-03	62.5500	63.4500	61.3200	61.3200	+0.196%	65	2,119	+53.947%
2025-10-02	59.8700	61.2700	59.8700	61.2000	+0.824%	43	2,130	+54.248%
2025-10-01	58.3100	60.7700	58.3100	60.7000	+7.969%	7	2,123	+55.519%
2025-09-30	57.0600	57.0600	56.2200	56.2200	-1.679%	11	2,121	+67.912%
2025-09-29	57.3700	58.0000	56.9900	57.1800	+2.473%	12	2,124	+65.093%
2025-09-26	55.7300	55.9300	55.7100	55.8000	+3.276%	7	2,127	+69.176%
2025-09-25	54.0300	54.0300	54.0300	54.0300	-6.989%	3	2,128	+74.718%
2025-09-24	58.0900	58.0900	58.0900	58.0900	+1.026%	8	2,125	+62.506%
2025-09-23	59.6000	59.6000	57.2800	57.5000	-3.846%	11	2,117	+64.174%
2025-09-22	55.8500	59.8000	55.8500	59.8000	+4.729%	6	2,110	+57.860%
2025-09-19	55.4100	57.1000	55.2500	57.1000	+3.348%	15	2,108	+65.324%
2025-09-18	54.2900	55.6700	53.4200	55.2500	+8.910%	47	2,118	+70.860%
2025-09-17	53.0800	53.1100	50.7300	50.7300	-5.178%	23	2,080	+86.083%
2025-09-16	53.7600	53.8700	53.4000	53.5000	-0.484%	25	2,079	+76.449%
2025-09-15	53.3800	53.7600	53.2500	53.7600	+3.166%	4	2,068	+75.595%
2025-09-12	51.4700	52.1100	51.4700	52.1100	+2.438%	4	2,069	+81.155%
2025-09-11	48.9600	50.8700	48.8100	50.8700	+5.147%	35	2,068	+85.571%
2025-09-10	49.1000	49.1000	48.3800	48.3800	+7.368%	6	2,094	+95.122%
2025-09-09	45.0000	45.0600	45.0000	45.0600	-1.637%	2	2,093	+109.498%
2025-09-08	45.0900	45.8100	45.0900	45.8100	+0.263%	8	2,094	+106.069%
2025-09-04	45.6900	45.6900	45.6900	45.6900	+6.678%	1	2,086	+106.610%
2025-09-03	42.8300	42.8300	42.8300	42.8300	+7.102%	1	2,086	+120.406%
2025-09-02	39.4500	39.9900	39.3600	39.9900	-9.586%	3	2,087	+136.059%
2025-08-29	44.0100	44.3000	44.0100	44.2300	-5.653%	87	2,149	+113.430%
2025-08-28	46.2000	46.9300	46.2000	46.8800	+3.305%	501	2,149	+101.365%
2025-08-27	45.3800	45.3800	45.3800	45.3800	+2.996%	1	1,650	+108.021%
2025-08-25	43.9600	44.4200	43.8700	44.0600	-1.122%	20	1,649	+114.253%
2025-08-22	44.3000	44.5600	44.3000	44.5600	+10.079%	4	1,635	+111.849%
2025-08-21	40.2600	40.4800	40.2200	40.4800	-0.320%	3	1,633	+133.202%
2025-08-20	39.7900	40.6100	39.7700	40.6100	-2.963%	10	1,632	+132.455%
2025-08-19	43.8000	43.8000	41.7800	41.8500	-5.849%	28	1,622	+125.568%
2025-08-18	44.1100	44.4500	44.1100	44.4500	-2.093%	8	1,595	+112.373%
2025-08-14	45.4000	45.4000	45.4000	45.4000	-1.304%	10	1,588	+107.930%
2025-08-13	46.0000	46.0000	46.0000	46.0000	+4.167%	1	1,588	+105.217%
2025-08-12	44.1600	44.1600	44.1600	44.1600	+7.971%	1	1,589	+113.768%
2025-08-11	41.0400	41.0400	40.9000	40.9000	-1.422%	2	1,590	+130.807%
2025-08-08	40.5900	41.4900	40.5900	41.4900	+9.966%	7	1,591	+127.525%
2025-08-07	38.9200	38.9300	37.7300	37.7300	-2.481%	3	1,596	+150.199%
2025-08-06	38.3500	38.6900	38.3500	38.6900	+5.050%	3	1,597	+143.991%
2025-08-05	36.4600	36.8300	36.4600	36.8300	-2.669%	2	1,600	+156.313%
2025-08-04	37.5000	37.9400	37.5000	37.8400	+11.261%	3	1,598	+149.471%
2025-08-01	35.4400	35.4400	34.0100	34.0100	-15.482%	3	1,601	+177.565%
2025-07-31	44.3500	44.3500	40.2400	40.2400	-0.445%	5	1,599	+134.592%
2025-07-30	42.0000	42.0000	40.4200	40.4200	-3.808%	4	1,599	+133.548%
2025-07-29	41.8800	42.0200	41.8800	42.0200	-0.849%	2	1,599	+124.655%
2025-07-28	42.9800	42.9800	42.3800	42.3800	-0.024%	2	1,600	+122.747%
2025-07-24	41.8300	42.6200	41.8300	42.3900	+4.101%	7	1,600	+122.694%
2025-07-23	40.7200	40.7200	40.7200	40.7200	+5.904%	1	1,600	+131.827%
2025-07-22	38.4500	38.4500	38.4500	38.4500	-4.234%	1	1,600	+145.514%
2025-07-21	40.1500	40.1500	40.1500	40.1500	+4.313%	21	1,600	+135.118%
2025-07-18	38.8500	38.8500	38.0400	38.4900	+1.987%	4	1,600	+145.259%
2025-07-17	37.8200	37.8200	37.7400	37.7400	+3.058%	2	1,600	+150.132%
2025-07-16	36.3200	36.6400	35.9900	36.6200	-1.770%	8	1,600	+157.783%
2025-07-15	37.2800	37.2800	37.2800	37.2800	+1.608%	1	1,600	+153.219%
2025-07-14	36.6900	36.6900	36.6900	36.6900	-0.109%	1	1,600	+157.291%
2025-07-11	36.7300	36.7300	36.7300	36.7300	+0.054%	1	1,600	+157.011%
2025-07-09	37.5000	37.5000	36.7100	36.7100	+3.321%	3	1,601	+157.151%
2025-07-07	37.0700	37.3700	35.5300	35.5300	-8.167%	7	1,600	+165.691%
2025-07-03	38.5600	38.6900	38.5600	38.6900	+10.197%	8	1,595	+143.991%
2025-07-02	34.6700	35.1100	34.6700	35.1100	+3.113%	4	1,595	+168.869%
2025-07-01	33.7300	34.0500	33.7300	34.0500	+1.249%	2	1,624	+177.239%
2025-06-30	33.6300	33.6300	33.6300	33.6300	+8.870%	1	1,625	+180.702%
2025-06-27	33.0000	33.0000	30.8900	30.8900	+8.538%	7	1,625	+205.601%
2025-06-25	28.4600	28.4600	28.4600	28.4600	-0.140%	1	1,619	+231.694%
2025-06-24	28.1600	28.5000	28.1600	28.5000	+20.000%	2	1,620	+231.228%
2025-06-23	25.4000	25.4000	23.7500	23.7500	-2.664%	14	1,622	+297.474%
2025-06-20	24.3300	24.4000	24.3300	24.4000	-6.728%	30	1,612	+286.885%
2025-06-18	26.2200	26.2400	26.0000	26.1600	+3.399%	13	1,587	+260.856%
2025-06-17	26.7000	26.7000	25.3000	25.3000	-9.351%	3	1,587	+273.123%
2025-06-16	27.2400	27.9100	27.2400	27.9100	+6.081%	164	1,588	+238.230%
2025-06-13	26.1100	26.3100	26.1100	26.3100	-5.530%	22	1,590	+258.799%
2025-06-12	27.0500	27.9800	27.0500	27.8500	-0.890%	30	1,599	+238.959%
2025-06-11	28.1000	28.1000	28.1000	28.1000	+3.044%	2	1,575	+235.943%
2025-06-09	26.8700	27.2700	26.8700	27.2700	+8.602%	4	1,577	+246.168%
2025-06-05	25.1600	26.2000	25.1100	25.1100	-5.174%	12	1,573	+275.946%
2025-06-04	26.4600	26.4800	26.4600	26.4800	+8.391%	4	1,569	+256.495%
2025-06-02	23.5100	24.4300	23.5100	24.4300	+4.402%	3	1,569	+286.410%
2025-05-29	23.1500	23.4000	23.1500	23.4000	-3.346%	15	1,569	+303.419%
2025-05-28	24.4300	24.4300	24.2100	24.2100	-1.665%	2	1,559	+289.922%
2025-05-27	23.5400	24.6200	23.5400	24.6200	+11.151%	4	1,557	+283.428%
2025-05-22	22.1500	22.1500	22.1500	22.1500	-2.208%	9	1,556	+326.185%
2025-05-21	25.7200	25.7200	22.4600	22.6500	-14.561%	19	1,556	+316.777%
2025-05-20	26.4900	26.5100	26.4900	26.5100	-1.413%	2	1,543	+256.092%
2025-05-19	26.9500	27.2000	26.8900	26.8900	+1.817%	5	1,541	+251.060%
2025-05-16	26.3700	26.4100	26.3400	26.4100	+5.345%	24	1,542	+257.440%
2025-05-15	25.0700	25.0700	25.0700	25.0700	+4.676%	1	1,532	+276.546%
2025-05-14	24.1200	24.1200	23.9500	23.9500	-1.115%	2	1,533	+294.154%
2025-05-13	23.6900	24.2200	23.6900	24.2200	+34.183%	14	1,534	+289.761%
2025-05-08	18.0500	18.0500	18.0500	18.0500	+7.890%	5	1,521	+422.992%
2025-05-06	16.7800	16.7800	16.7300	16.7300	-6.064%	2	1,521	+464.256%
2025-05-05	17.8000	17.8100	17.5500	17.8100	-2.411%	27	1,522	+430.039%
2025-05-02	18.2500	18.2500	18.2500	18.2500	+7.290%	2	1,520	+417.260%
2025-05-01	16.0000	17.0300	16.0000	17.0100	+13.249%	102	1,521	+454.968%
2025-04-30	12.3300	15.0200	12.3300	15.0200	+12.173%	53	1,522	+528.495%
2025-04-28	13.3900	13.3900	13.3900	13.3900	+0.904%	3	1,472	+605.004%
2025-04-25	13.2700	13.2700	13.2700	13.2700	+4.078%	4	1,472	+611.379%
2025-04-24	12.7500	12.7500	12.7500	12.7500	+9.725%	3	1,470	+640.392%
2025-04-23	13.2500	13.2500	11.6200	11.6200	+48.593%	2	1,467	+712.392%
2025-04-21	7.8200	7.8200	7.8200	7.8200	-23.782%	50	1,467	+1,107.161%
2025-04-17	10.1000	10.2600	10.1000	10.2600	-4.022%	3	1,468	+820.078%
2025-04-16	10.5100	10.7500	10.5100	10.6900	-9.253%	17	1,468	+783.068%
2025-04-15	11.6800	11.7800	11.5900	11.7800	-1.669%	16	1,463	+701.358%
2025-04-11	11.9800	11.9800	11.9800	11.9800	+13.878%	2	1,465	+687.980%
2025-04-10	9.9500	10.5200	9.9500	10.5200	-18.196%	6	1,464	+797.338%
2025-04-09	9.8600	12.8600	9.8600	12.8600	+97.846%	115	1,460	+634.059%
2025-04-08	7.3500	8.0500	6.5000	6.5000	+5.178%	13	1,368	+1,352.308%
2025-04-07	5.0600	6.6000	4.0700	6.1800	-8.444%	49	1,368	+1,427.508%
2025-04-04	7.9100	7.9100	6.6000	6.7500	-31.052%	270	1,367	+1,298.519%
2025-04-03	11.1500	11.2700	9.7000	9.7900	-17.731%	122	1,482	+864.249%
2025-03-31	11.6400	12.0000	11.4100	11.9000	-18.381%	62	1,376	+693.277%
2025-03-28	14.5800	14.5800	14.5800	14.5800	-13.932%	20	1,319	+547.462%
2025-03-27	16.8100	16.9400	16.8100	16.9400	-9.894%	7	1,329	+457.261%
2025-03-25	18.8000	18.8000	18.8000	18.8000	+27.891%	1	1,322	+402.128%
2025-03-21	14.7400	14.7400	14.7000	14.7000	-17.647%	12	1,323	+542.177%
2025-03-20	17.8400	17.8500	17.8200	17.8500	-2.352%	3	1,325	+428.852%
2025-03-19	17.8400	18.4200	17.8400	18.2800	+15.041%	9	1,322	+416.411%
2025-03-18	15.8100	15.8900	15.8100	15.8900	-12.979%	6	1,313	+494.084%
2025-03-17	16.8400	18.2600	16.8400	18.2600	+14.483%	657	1,310	+416.977%
2025-03-13	15.9500	15.9500	15.9300	15.9500	-2.207%	3	983	+491.850%
2025-03-12	18.0900	18.0900	16.2700	16.3100	-4.059%	17	983	+478.786%
2025-03-11	16.0000	17.2900	15.7200	17.0000	0.000%	18	983	+455.294%
2025-03-10	19.0100	19.0100	16.0800	17.0000	-20.967%	17	968	+455.294%
2025-03-07	21.1300	21.5100	19.8200	21.5100	-8.038%	58	970	+338.866%
2025-03-06	23.3900	23.3900	23.3900	23.3900	-4.880%	1	992	+303.591%
2025-03-05	25.0500	25.2800	24.5900	24.5900	-0.887%	10	992	+283.896%
2025-03-04	24.8100	24.8100	24.8100	24.8100	+2.309%	1	984	+280.492%
2025-03-03	24.2500	24.2500	24.2500	24.2500	-13.977%	17	984	+289.278%
2025-02-28	26.5700	28.1900	25.8000	28.1900	+2.064%	42	967	+234.871%
2025-02-27	29.8300	29.8300	27.6200	27.6200	-5.958%	2	967	+241.781%
2025-02-25	29.6000	29.6000	29.3700	29.3700	-7.233%	70	978	+221.416%
2025-02-24	31.6600	31.6600	31.6600	31.6600	-4.782%	60	978	+198.168%
2025-02-21	33.4700	33.4700	33.2500	33.2500	-11.404%	138	918	+183.910%
2025-02-13	37.5300	37.5300	37.5300	37.5300	+3.560%	2	918	+151.532%
2025-02-12	36.2400	36.2400	36.2400	36.2400	-0.357%	4	918	+160.486%
2025-02-10	36.4200	36.4200	36.3100	36.3700	+0.055%	5	918	+159.555%
2025-02-07	36.3500	36.3500	36.3500	36.3500	-0.710%	2	923	+159.697%
2025-02-06	36.6100	36.6100	36.6100	36.6100	+4.094%	2	923	+157.853%
2025-02-04	35.1700	35.1700	35.1700	35.1700	-11.522%	1	923	+168.411%
2025-01-31	39.7500	39.7500	39.7500	39.7500	+7.520%	14	922	+137.484%
2025-01-28	36.9700	36.9700	36.9700	36.9700	+17.552%	2	922	+155.342%
2025-01-16	31.1000	31.4500	31.1000	31.4500	+14.198%	2	922	+200.159%
2025-01-13	26.4500	27.5400	26.4500	27.5400	+0.073%	40	922	+242.774%
2025-01-10	27.9600	29.2500	27.5200	27.5200	-18.095%	308	884	+243.023%
2025-01-06	33.6000	33.6000	33.6000	33.6000	+7.865%	8	877	+180.952%
2025-01-03	31.1500	31.1500	31.1500	31.1500	+6.715%	6	877	+203.050%
2025-01-02	28.4000	29.1900	28.3000	29.1900	-2.440%	75	877	+223.398%
2024-12-31	30.4600	30.4600	29.9200	29.9200	-3.484%	15	793	+215.508%
2024-12-30	31.0000	31.0000	31.0000	31.0000	-8.850%	1	793	+204.516%
2024-12-19	35.2300	35.2300	34.0100	34.0100	-2.829%	6	793	+177.565%
2024-12-18	37.2400	37.2400	35.0000	35.0000	-14.592%	8	789	+169.714%
2024-12-17	40.9800	40.9800	40.9800	40.9800	-3.916%	3	781	+130.356%
2024-12-16	42.5800	42.9100	42.5800	42.6500	+2.573%	6	784	+121.336%
2024-12-12	42.0300	42.0300	41.3000	41.5800	-1.094%	5	785	+127.032%
2024-12-09	42.0400	42.0400	42.0400	42.0400	-0.591%	1	785	+124.548%
2024-12-06	41.9800	42.2900	41.9800	42.2900	+5.593%	10	784	+123.221%
2024-12-02	40.0500	40.0500	40.0500	40.0500	+0.653%	5	786	+135.705%
2024-11-25	39.7900	39.7900	39.7900	39.7900	+6.504%	1	781	+137.246%
2024-11-21	37.3600	37.3600	37.3600	37.3600	+10.533%	1	780	+152.677%
2024-11-20	33.1100	33.8000	33.1100	33.8000	+4.321%	4	779	+179.290%
2024-11-19	32.4000	32.4000	32.4000	32.4000	-3.543%	20	778	+191.358%
2024-11-18	33.5900	33.5900	33.5900	33.5900	-12.663%	1	778	+181.036%

.dark-mode .TQBbtl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQBbtl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C675SPY Dec 18 2026 675.00 Call (SPY261218C00675000)option OPRA

SPY20261218C675
SPY Dec 18 2026 675.00 Call (SPY261218C00675000)
option OPRA