Dark

SPY20261218C680
SPY Dec 18 2026 680.00 Call (SPY261218C00680000)
option OPRA

EOD

Jul 27, 2026

85.29+5.192%(+4.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	85.2900	85.2900	85.2900	85.2900	+5.192%	1	4,790	0.000%
2026-07-23	82.5400	82.5400	80.6500	81.0800	-5.103%	6	4,790	+5.192%
2026-07-20	85.4400	85.4400	85.4400	85.4400	-2.310%	3	4,788	-0.176%
2026-07-17	87.4600	87.4600	87.4600	87.4600	-4.509%	5	4,788	-2.481%
2026-07-16	92.8600	92.8600	91.5900	91.5900	-1.048%	21	4,788	-6.878%
2026-07-13	92.5600	92.5600	92.5600	92.5600	-4.281%	2	4,769	-7.854%
2026-07-10	94.1000	96.7000	94.1000	96.7000	+3.004%	8	4,770	-11.799%
2026-07-09	93.9100	93.9700	93.8800	93.8800	+5.697%	4	4,776	-9.150%
2026-07-08	88.8200	88.8200	88.8200	88.8200	-3.246%	1	4,777	-3.974%
2026-07-07	90.9200	91.8000	90.4300	91.8000	-3.205%	13	4,778	-7.092%
2026-07-06	94.0600	94.8400	94.0600	94.8400	+4.220%	2	4,781	-10.070%
2026-07-02	91.0000	91.0000	91.0000	91.0000	+3.716%	2	4,779	-6.275%
2026-06-29	81.7900	87.7400	81.7900	87.7400	+6.714%	3	4,779	-2.792%
2026-06-25	86.9200	86.9200	82.2200	82.2200	-0.808%	6	4,780	+3.734%
2026-06-24	85.5200	85.5200	82.8900	82.8900	-0.968%	5	4,784	+2.895%
2026-06-23	83.7000	83.7000	83.7000	83.7000	-12.939%	1	4,784	+1.900%
2026-06-22	96.2500	96.3200	95.8200	96.1400	+2.038%	85	4,785	-11.286%
2026-06-18	94.2200	94.2200	94.2200	94.2200	-0.148%	1	4,711	-9.478%
2026-06-17	93.9400	94.3600	93.9400	94.3600	-3.636%	2	4,711	-9.612%
2026-06-16	97.9200	97.9200	97.9200	97.9200	-1.933%	1	4,711	-12.898%
2026-06-15	97.5000	99.8500	97.5000	99.8500	+17.181%	27	4,731	-14.582%
2026-06-11	78.7500	85.2100	78.7500	85.2100	+5.458%	23	4,731	+0.094%
2026-06-10	83.6000	86.0000	80.8000	80.8000	-3.106%	5	4,732	+5.557%
2026-06-09	84.9200	84.9200	77.4300	83.3900	-5.486%	5	4,735	+2.278%
2026-06-08	91.0200	91.0200	88.2300	88.2300	-7.028%	42	4,738	-3.332%
2026-06-05	99.1400	99.1400	94.9000	94.9000	-6.714%	2	4,779	-10.126%
2026-06-03	101.7300	101.7300	101.7300	101.7300	-3.344%	3	4,778	-16.160%
2026-06-02	105.1600	105.2500	105.0900	105.2500	+0.229%	11	4,778	-18.964%
2026-06-01	102.3900	105.1400	102.3900	105.0100	+2.309%	14	4,788	-18.779%
2026-05-29	103.5100	103.5100	102.6400	102.6400	+2.333%	5	4,781	-16.904%
2026-05-27	100.3000	100.3000	100.3000	100.3000	+3.253%	7	4,781	-14.965%
2026-05-26	98.9600	98.9600	97.1400	97.1400	+1.314%	2	4,788	-12.199%
2026-05-22	95.3600	96.4000	95.0200	95.8800	+4.490%	23	4,788	-11.045%
2026-05-21	89.1200	91.9500	88.7800	91.7600	-1.110%	27	4,789	-7.051%
2026-05-20	86.7400	92.7900	86.7400	92.7900	+7.309%	4	4,789	-8.083%
2026-05-19	85.7900	86.4700	85.0700	86.4700	-0.678%	6	4,778	-1.365%
2026-05-18	91.1100	91.7000	87.0600	87.0600	-6.848%	4	4,778	-2.033%
2026-05-15	91.4200	93.4600	91.4200	93.4600	-5.078%	3	4,778	-8.742%
2026-05-14	96.1800	99.8800	96.1800	98.4600	+3.675%	70	4,782	-13.376%
2026-05-13	91.2300	95.4900	91.2300	94.9700	+5.934%	19	4,785	-10.193%
2026-05-12	87.4400	89.6500	87.4400	89.6500	-1.635%	8	4,785	-4.863%
2026-05-11	89.7700	93.1100	89.7700	91.1400	+1.166%	20	4,785	-6.419%
2026-05-08	89.1500	90.0900	89.1500	90.0900	+6.615%	6	4,798	-5.328%
2026-05-07	87.1800	87.4300	84.4600	84.5000	-3.263%	16	4,797	+0.935%
2026-05-06	83.4400	87.3500	83.4400	87.3500	+9.147%	8	4,800	-2.358%
2026-05-05	77.2500	80.0300	77.2500	80.0300	+6.707%	9	4,801	+6.573%
2026-05-04	76.7600	77.2000	75.0000	75.0000	-2.420%	6	4,804	+13.720%
2026-05-01	78.6100	78.6100	76.8600	76.8600	+1.132%	5	4,807	+10.968%
2026-04-30	70.9200	76.0000	70.5500	76.0000	+9.368%	20	4,807	+12.224%
2026-04-29	70.0000	70.0000	68.1800	69.4900	-0.870%	9	4,804	+22.737%
2026-04-28	71.0600	71.0600	70.0300	70.1000	-4.781%	4	4,816	+21.669%
2026-04-27	73.0000	73.8100	72.0300	73.6200	+1.798%	8	4,817	+15.852%
2026-04-24	70.8900	74.1100	70.8900	72.3200	+4.358%	6	4,816	+17.934%
2026-04-23	65.4000	69.3000	65.4000	69.3000	-1.366%	2	4,817	+23.074%
2026-04-22	70.0000	70.2800	69.9300	70.2600	+3.537%	16	4,817	+21.392%
2026-04-21	70.0200	70.0200	67.5500	67.8600	-1.266%	14	4,839	+25.685%
2026-04-20	68.0900	69.2300	68.0900	68.7300	-2.233%	13	4,839	+24.094%
2026-04-17	66.6900	70.9400	66.5000	70.3000	+9.878%	28	4,835	+21.323%
2026-04-16	63.8200	65.5500	62.6800	63.9800	+1.847%	29	4,838	+33.307%
2026-04-15	59.3400	62.8200	59.0300	62.8200	+7.275%	31	4,845	+35.769%
2026-04-14	54.1800	58.7600	54.1800	58.5600	+10.909%	33	4,856	+45.645%
2026-04-13	47.7300	52.8000	47.7300	52.8000	+7.799%	543	4,857	+61.534%
2026-04-10	49.8800	50.8200	48.9800	48.9800	-2.079%	776	4,713	+74.132%
2026-04-09	47.5300	50.2700	47.5300	50.0200	+6.972%	418	4,553	+70.512%
2026-04-08	47.8800	47.9200	46.3000	46.7600	+17.932%	203	4,517	+82.399%
2026-04-07	37.7400	39.8300	37.5000	39.6500	+1.148%	350	4,474	+115.107%
2026-04-06	38.8300	39.2300	38.2100	39.2000	+2.296%	37	4,523	+117.577%
2026-04-02	35.0200	38.3200	35.0200	38.3200	-1.212%	67	4,535	+122.573%
2026-04-01	38.7800	40.2000	38.7800	38.7900	+6.187%	49	4,535	+119.876%
2026-03-31	32.9000	36.9400	32.3000	36.5300	+24.932%	76	4,510	+133.479%
2026-03-30	31.8900	32.0500	28.8200	29.2400	-4.694%	59	4,471	+191.689%
2026-03-27	34.7300	34.7300	30.6800	30.6800	-14.086%	170	4,483	+177.999%
2026-03-26	38.3800	39.1600	35.6700	35.7100	-12.282%	35	4,485	+138.841%
2026-03-25	41.5000	42.0900	40.5000	40.7100	+3.588%	36	4,486	+109.506%
2026-03-24	38.7900	41.0000	38.5900	39.3000	-5.778%	92	4,483	+117.023%
2026-03-23	41.1900	43.7000	40.5000	41.7100	+7.362%	54	4,438	+104.483%
2026-03-20	40.7000	41.2200	37.5000	38.8500	-7.434%	168	4,447	+119.537%
2026-03-19	40.9100	42.0200	40.9100	41.9700	-2.937%	52	4,458	+103.217%
2026-03-18	46.5300	46.5300	43.2400	43.2400	-8.968%	15	4,414	+97.248%
2026-03-17	49.1900	49.5000	47.4200	47.5000	+1.064%	7	4,409	+79.558%
2026-03-16	46.9600	47.7400	46.5200	47.0000	+6.191%	36	4,410	+81.468%
2026-03-13	48.4000	49.0300	44.2600	44.2600	-7.212%	14	4,410	+92.702%
2026-03-12	48.7500	48.9400	47.5600	47.7000	-7.036%	64	4,411	+78.805%
2026-03-11	52.8300	52.8300	50.4200	51.3100	-2.118%	77	4,454	+66.225%
2026-03-10	51.6500	55.2000	50.7200	52.4200	-0.437%	69	4,499	+62.705%
2026-03-09	47.7000	52.9000	45.6900	52.6500	+4.693%	54	4,499	+61.994%
2026-03-06	50.8300	51.7800	49.6400	50.2900	-7.145%	24	4,827	+69.596%
2026-03-05	55.0000	56.5700	51.7500	54.1600	-4.597%	880	4,817	+57.478%
2026-03-04	55.2400	57.3000	53.7800	56.7700	+5.815%	116	4,869	+50.238%
2026-03-03	51.0000	54.4800	49.5000	53.6500	-6.777%	144	4,928	+58.975%
2026-03-02	53.7100	57.6700	53.7100	57.5500	+1.267%	20	4,856	+48.202%
2026-02-27	55.8000	56.8300	55.1000	56.8300	-3.350%	20	4,858	+50.079%
2026-02-26	59.2100	59.2100	56.8100	58.8000	-5.177%	11	4,843	+45.051%
2026-02-25	61.5200	62.0100	61.5200	62.0100	+6.528%	5	4,844	+37.542%
2026-02-24	56.3000	58.4600	56.3000	58.2100	+5.549%	9	4,844	+46.521%
2026-02-23	59.8000	60.0000	54.7800	55.1500	-7.358%	37	4,844	+54.651%
2026-02-20	57.5500	60.0700	57.5500	59.5300	+4.954%	49	4,851	+43.272%
2026-02-19	57.3500	57.5700	55.9000	56.7200	-1.185%	5	4,858	+50.370%
2026-02-18	58.0100	59.0200	57.4000	57.4000	+1.128%	20	4,858	+48.589%
2026-02-17	52.7200	56.7600	52.1200	56.7600	+3.671%	9	4,851	+50.264%
2026-02-13	57.2900	57.2900	54.7500	54.7500	-2.005%	7	4,840	+55.781%
2026-02-12	60.7500	60.7500	55.8700	55.8700	-11.346%	8	4,840	+52.658%
2026-02-11	65.4000	65.4000	62.8800	63.0200	-0.206%	12	4,838	+35.338%
2026-02-10	63.2200	63.2200	63.1500	63.1500	-1.405%	31	4,837	+35.059%
2026-02-09	64.5000	64.9200	64.0500	64.0500	+2.644%	35	4,838	+33.162%
2026-02-06	58.0000	62.4000	58.0000	62.4000	+15.513%	48	4,839	+36.683%
2026-02-05	55.5500	57.2900	53.3600	54.0200	-7.957%	53	4,845	+57.886%
2026-02-04	60.3600	60.3600	58.6900	58.6900	-3.343%	3	4,819	+45.323%
2026-02-03	65.9100	65.9100	59.7100	60.7200	-7.818%	16	4,820	+40.464%
2026-02-02	65.3000	66.1400	65.2800	65.8700	+5.917%	26	4,821	+29.482%
2026-01-30	63.4600	63.4600	62.1900	62.1900	-4.057%	24	4,834	+37.144%
2026-01-29	63.4200	64.8200	60.5500	64.8200	-2.203%	11	4,839	+31.580%
2026-01-28	67.5800	67.5800	66.2800	66.2800	+0.806%	5	4,844	+28.681%
2026-01-27	65.5400	66.1500	65.5400	65.7500	+1.780%	15	4,844	+29.719%
2026-01-26	63.5700	64.6000	63.5700	64.6000	+5.469%	4	4,844	+32.028%
2026-01-23	62.0000	62.0300	61.2500	61.2500	-1.984%	11	4,846	+39.249%
2026-01-22	62.5400	62.8600	60.4000	62.4900	+5.754%	16	4,851	+36.486%
2026-01-21	56.3500	59.7200	55.9400	59.0900	+7.436%	20	4,848	+44.339%
2026-01-20	58.0000	59.5500	55.0000	55.0000	-15.385%	86	4,849	+55.073%
2026-01-16	65.2900	65.2900	63.7200	65.0000	-0.154%	295	4,739	+31.215%
2026-01-15	66.5900	66.7300	65.1000	65.1000	+6.721%	7	4,739	+31.014%
2026-01-14	63.3800	63.3800	60.8900	61.0000	-7.911%	15	4,744	+39.820%
2026-01-13	66.8000	67.0000	65.0000	66.2400	-0.421%	22	4,751	+28.759%
2026-01-12	66.0200	67.1600	66.0200	66.5200	+0.834%	11	4,767	+28.217%
2026-01-09	64.1000	66.6500	63.0000	65.9700	+4.499%	33	4,774	+29.286%
2026-01-08	61.9000	63.1300	61.9000	63.1300	-2.276%	17	4,802	+35.102%
2026-01-07	66.1500	66.1500	64.6000	64.6000	-0.462%	5	4,806	+32.028%
2026-01-06	63.0500	64.9000	63.0000	64.9000	+4.931%	35	4,808	+31.418%
2026-01-05	61.2600	62.5000	61.0700	61.8500	+5.295%	14	4,803	+37.898%
2026-01-02	60.0600	61.1000	57.1800	58.7400	-0.777%	205	4,802	+45.199%
2025-12-31	60.9700	60.9700	59.0400	59.2000	-4.716%	19	4,667	+44.071%
2025-12-30	62.0000	62.3000	61.7000	62.1300	+0.567%	36	4,667	+37.277%
2025-12-29	62.0000	62.4300	61.7300	61.7800	-3.529%	7	4,659	+38.054%
2025-12-26	64.4900	64.6500	63.6000	64.0400	-1.097%	33	4,659	+33.182%
2025-12-24	63.5700	64.7500	63.5700	64.7500	+2.778%	9	4,678	+31.722%
2025-12-23	62.0600	63.0000	60.9100	63.0000	+3.738%	30	4,678	+35.381%
2025-12-22	60.3000	61.0200	59.4000	60.7300	+3.936%	33	4,688	+40.441%
2025-12-19	56.4100	58.7900	56.4100	58.4300	+6.082%	101	4,681	+45.970%
2025-12-18	56.1200	58.0600	54.7000	55.0800	+4.715%	109	4,675	+54.847%
2025-12-17	57.0000	57.1400	52.5700	52.6000	-9.731%	1,648	4,668	+62.148%
2025-12-16	57.8800	59.2600	55.9100	58.2700	-2.034%	132	4,799	+46.370%
2025-12-15	62.3000	62.3000	59.0100	59.4800	-0.982%	723	4,709	+43.393%
2025-12-12	65.0000	65.0000	59.7800	60.0700	-8.122%	78	4,710	+41.984%
2025-12-11	62.6600	65.7900	62.6600	65.3800	+0.647%	6	4,697	+30.453%
2025-12-10	62.9000	65.8000	62.9000	64.9600	+2.785%	18	4,697	+31.296%
2025-12-09	63.5800	63.8500	63.2000	63.2000	+0.222%	4	4,702	+34.953%
2025-12-08	64.8000	64.8000	62.3300	63.0600	-2.655%	37	4,701	+35.252%
2025-12-05	65.0000	65.9200	64.4000	64.7800	+2.419%	13	4,686	+31.661%
2025-12-04	64.1700	64.1700	63.0400	63.2500	-1.403%	16	4,686	+34.846%
2025-12-03	61.6600	64.1500	61.5000	64.1500	+2.101%	25	4,683	+32.954%
2025-12-02	62.4900	63.8700	61.2500	62.8300	+1.667%	74	4,696	+35.747%
2025-12-01	62.7100	62.7100	61.7500	61.8000	-2.493%	14	4,692	+38.010%
2025-11-28	63.2400	64.3500	62.8600	63.3800	+0.237%	19	4,690	+34.569%
2025-11-26	61.2700	63.3200	61.2700	63.2300	+6.844%	183	4,596	+34.889%
2025-11-25	56.8000	59.6500	56.8000	59.1800	+5.811%	30	4,596	+44.120%
2025-11-24	53.7000	56.6200	53.4400	55.9300	+7.537%	14	4,593	+52.494%
2025-11-21	50.1000	54.2500	48.0000	52.0100	+6.906%	137	4,587	+63.988%
2025-11-20	60.0200	60.0200	48.6500	48.6500	-6.568%	31	4,461	+75.313%
2025-11-19	55.5500	55.8600	52.0700	52.0700	-0.819%	4	4,450	+63.799%
2025-11-18	53.5000	55.1200	51.5000	52.5000	-5.830%	168	4,450	+62.457%
2025-11-17	59.1300	59.9000	54.5000	55.7500	-7.423%	35	4,384	+52.987%
2025-11-14	54.8600	60.2600	54.8600	60.2200	-0.199%	52	4,387	+41.631%
2025-11-13	63.8000	64.2200	59.5000	60.3400	-9.940%	73	4,379	+41.349%
2025-11-12	67.7000	67.7000	65.9300	67.0000	+0.390%	28	4,335	+27.299%
2025-11-11	64.3000	66.9200	63.7200	66.7400	+1.800%	39	4,323	+27.794%
2025-11-10	63.3200	65.8400	61.6200	65.5600	+12.126%	94	4,307	+30.095%
2025-11-07	55.6900	58.4700	53.7700	58.4700	-3.227%	23	4,264	+45.870%
2025-11-06	61.0100	61.9800	58.4300	60.4200	-5.653%	13	4,260	+41.162%
2025-11-05	63.7000	65.4500	62.8100	64.0400	+2.219%	80	4,260	+33.182%
2025-11-04	63.8200	65.6700	62.6500	62.6500	-7.664%	83	4,223	+36.137%
2025-11-03	67.5000	68.1800	66.0700	67.8500	+0.074%	49	4,170	+25.704%
2025-10-31	68.4000	68.5900	65.8400	67.8000	+2.836%	25	4,170	+25.796%
2025-10-30	67.6600	68.7800	65.9300	65.9300	-4.380%	29	4,166	+29.364%
2025-10-29	70.5200	70.9000	67.0000	68.9500	-1.920%	16	4,157	+23.698%
2025-10-28	68.4400	70.5600	67.9000	70.3000	+4.102%	34	4,164	+21.323%
2025-10-27	64.9300	67.6000	64.9300	67.5300	+9.805%	145	4,221	+26.299%
2025-10-24	61.1200	62.3600	61.1200	61.5000	+5.943%	1,348	4,221	+38.683%
2025-10-23	58.5300	58.5600	58.0500	58.0500	+3.605%	22	3,625	+46.925%
2025-10-22	58.1400	58.1400	56.0300	56.0300	-4.743%	6	3,635	+52.222%
2025-10-21	58.0000	58.8200	58.0000	58.8200	+0.702%	5	3,632	+45.002%
2025-10-20	56.5000	58.4200	56.5000	58.4100	+5.567%	26	3,630	+46.020%
2025-10-17	53.6200	55.3500	53.2000	55.3300	+3.401%	22	3,630	+54.148%
2025-10-16	56.8900	56.8900	52.7000	53.5100	-4.668%	7	3,628	+59.391%
2025-10-15	56.0200	56.1600	55.1000	56.1300	+1.026%	12	3,625	+51.951%
2025-10-14	50.5000	55.5700	50.2300	55.5600	+3.214%	25	3,624	+53.510%
2025-10-13	52.6100	54.4000	52.6100	53.8300	+6.679%	27	3,615	+58.443%
2025-10-10	60.7700	60.7700	49.9600	50.4600	-15.463%	16	3,598	+69.025%
2025-10-09	61.2500	61.2500	59.3000	59.6900	-1.729%	18	3,594	+42.888%
2025-10-08	60.0300	60.7400	59.7700	60.7400	+3.811%	242	3,587	+40.418%
2025-10-07	58.5100	58.5100	58.5100	58.5100	-2.174%	1	3,480	+45.770%
2025-10-06	58.9100	60.0500	58.6400	59.8100	+3.442%	11	3,480	+42.602%
2025-10-03	58.5000	60.1900	57.8200	57.8200	+0.452%	246	3,476	+47.510%
2025-10-02	56.6800	57.7100	56.6800	57.5600	+1.930%	12	3,419	+48.176%
2025-10-01	56.0500	56.4700	55.9900	56.4700	+4.768%	16	3,426	+51.036%
2025-09-30	53.3500	53.9000	53.3500	53.9000	-1.246%	401	3,414	+58.237%
2025-09-29	54.5800	54.5800	54.5800	54.5800	+4.041%	5	3,413	+56.266%
2025-09-26	52.4600	52.4600	52.4600	52.4600	-1.815%	1	3,408	+62.581%
2025-09-24	54.0600	54.0600	52.9300	53.4300	-2.393%	15	3,409	+59.629%
2025-09-23	55.6300	55.6300	53.8200	54.7400	-3.115%	66	3,394	+55.809%
2025-09-22	52.7200	56.5000	52.7200	56.5000	+4.921%	18	3,394	+50.956%
2025-09-19	52.2900	54.1900	52.2200	53.8500	+2.905%	388	3,379	+58.384%
2025-09-18	51.2000	52.3300	51.2000	52.3300	+3.624%	25	3,174	+62.985%
2025-09-17	50.3000	50.5000	49.6900	50.5000	+0.498%	16	3,159	+68.891%
2025-09-16	50.4500	50.4500	49.8700	50.2500	+0.159%	11	3,148	+69.731%
2025-09-15	49.8200	50.3900	49.8000	50.1700	+1.868%	58	3,143	+70.002%
2025-09-12	48.4400	49.2500	48.4400	49.2500	+1.588%	38	3,104	+73.178%
2025-09-11	47.5500	48.4800	47.5500	48.4800	+7.518%	15	3,107	+75.928%
2025-09-10	46.0000	46.0000	45.0900	45.0900	+5.375%	7	3,105	+89.155%
2025-09-09	42.7900	42.7900	42.7900	42.7900	+0.753%	1	3,105	+99.322%
2025-09-08	42.5600	43.0800	42.1800	42.4700	+3.510%	22	3,104	+100.824%
2025-09-05	44.2700	44.3600	40.7900	41.0300	-3.002%	42	3,103	+107.872%
2025-09-04	41.8600	42.3000	41.8600	42.3000	+5.224%	5	3,073	+101.631%
2025-09-03	40.1200	40.2000	39.7900	40.2000	+5.762%	44	3,074	+112.164%
2025-09-02	37.5700	38.8500	36.6800	38.0100	-11.337%	123	3,074	+124.388%
2025-08-27	41.4000	42.8700	41.4000	42.8700	+5.280%	18	2,954	+98.950%
2025-08-26	40.2300	40.7200	40.2300	40.7200	-1.189%	2	2,958	+109.455%
2025-08-25	41.4700	41.7000	41.2100	41.2100	-1.928%	12	2,956	+106.964%
2025-08-22	38.5300	42.4800	38.5300	42.0200	+10.959%	4	2,956	+102.975%
2025-08-21	37.6200	37.8900	37.5800	37.8700	+4.325%	28	2,955	+125.218%
2025-08-20	37.5700	37.5700	36.1500	36.3000	-11.008%	4	2,954	+134.959%
2025-08-19	40.7900	40.7900	40.7900	40.7900	-3.112%	1	2,950	+109.095%
2025-08-15	41.8900	42.1000	41.8600	42.1000	-1.658%	4	2,949	+102.589%
2025-08-14	42.1000	42.8100	42.1000	42.8100	+0.211%	7	2,949	+99.229%
2025-08-13	42.3600	42.7200	42.3600	42.7200	+3.039%	2	2,944	+99.649%
2025-08-12	40.3500	41.4600	40.3500	41.4600	+7.716%	5	2,945	+105.716%
2025-08-11	38.7900	38.7900	38.4900	38.4900	-0.337%	3	2,943	+121.590%
2025-08-08	36.9900	38.6200	36.9900	38.6200	+9.935%	3	2,940	+120.844%
2025-08-07	37.7700	37.7700	35.1300	35.1300	-1.320%	4	2,938	+142.784%
2025-08-06	34.9400	35.8700	34.5700	35.6000	+3.458%	7	2,935	+139.579%
2025-08-05	33.9700	34.5400	33.9700	34.4100	+2.259%	3	2,928	+147.864%
2025-08-04	33.6500	33.6500	33.6500	33.6500	+6.487%	1	2,926	+153.462%
2025-08-01	32.3600	33.3500	31.6000	31.6000	-15.890%	17	2,925	+169.905%
2025-07-31	41.3500	41.3500	37.3800	37.5700	-1.675%	18	2,915	+127.016%
2025-07-30	39.3700	39.8600	37.6500	38.2100	-1.698%	23	2,906	+123.214%
2025-07-29	40.0200	40.0200	38.7400	38.8700	-2.435%	16	2,896	+119.424%
2025-07-28	40.3100	40.3200	39.3000	39.8400	-1.896%	6	2,887	+114.081%
2025-07-25	39.7700	40.6100	39.7700	40.6100	+2.551%	17	2,882	+110.022%
2025-07-24	39.2200	39.9800	39.2200	39.6000	+2.062%	18	2,870	+115.379%
2025-07-23	38.1000	38.8000	37.8900	38.8000	+4.049%	5	2,859	+119.820%
2025-07-21	37.5300	37.6800	37.2900	37.2900	+1.997%	9	2,858	+128.721%
2025-07-18	36.5600	36.5600	36.5600	36.5600	-0.218%	1	2,861	+133.288%
2025-07-17	36.6600	36.6600	36.6400	36.6400	+9.964%	5	2,862	+132.778%
2025-07-16	33.3200	33.3200	33.3200	33.3200	-4.253%	1	2,866	+155.972%
2025-07-14	34.8000	34.8000	34.8000	34.8000	+0.899%	1	2,866	+145.086%
2025-07-11	34.4700	34.4900	34.4700	34.4900	-2.681%	2	2,866	+147.289%
2025-07-10	35.5000	35.5000	35.4400	35.4400	+2.725%	8	2,866	+140.660%
2025-07-09	33.9300	34.5000	33.9300	34.5000	+4.230%	3	2,858	+147.217%
2025-07-07	33.2100	33.2100	33.1000	33.1000	-4.335%	3	2,856	+157.674%
2025-07-03	34.7400	34.7400	34.6000	34.6000	+5.681%	6	2,854	+146.503%
2025-07-02	32.7400	32.8200	32.6800	32.7400	+13.839%	16	2,854	+160.507%
2025-06-27	30.5900	30.8700	28.7600	28.7600	+0.842%	5	2,850	+196.558%
2025-06-26	27.4500	28.5200	27.4400	28.5200	+8.606%	6	2,851	+199.053%
2025-06-24	26.2600	26.3500	26.2600	26.2600	+14.974%	4	2,849	+224.791%
2025-06-23	23.2000	23.4000	22.8000	22.8400	+3.818%	106	2,849	+273.424%
2025-06-20	22.4000	22.4000	22.0000	22.0000	-4.181%	4	2,850	+287.682%
2025-06-18	24.1800	24.1800	22.9600	22.9600	-6.742%	4	2,852	+271.472%
2025-06-17	24.6200	24.6200	24.6200	24.6200	+0.122%	2	2,852	+246.426%
2025-06-16	24.5900	24.5900	24.5900	24.5900	+2.458%	1	2,850	+246.848%
2025-06-13	24.0000	24.0000	24.0000	24.0000	-3.614%	4	2,850	+255.375%
2025-06-11	26.1800	26.1800	24.9000	24.9000	-4.083%	3	2,848	+242.530%
2025-06-10	25.9000	25.9600	25.9000	25.9600	+4.090%	2	2,847	+228.544%
2025-06-09	24.9400	24.9400	24.9400	24.9400	-1.423%	1	2,846	+241.981%
2025-06-06	24.9600	25.4000	24.9600	25.3000	+4.805%	104	2,847	+237.115%
2025-06-05	23.0800	24.1400	23.0800	24.1400	+0.374%	8	2,899	+253.314%
2025-06-04	24.4900	24.6000	24.0500	24.0500	-2.236%	15	2,899	+254.636%
2025-06-03	24.0000	24.6000	24.0000	24.6000	+22.145%	3	2,890	+246.707%
2025-05-30	21.6200	21.6200	20.1400	20.1400	-7.826%	8	2,891	+323.486%
2025-05-29	22.3800	22.3800	21.8500	21.8500	-2.499%	3	2,893	+290.343%
2025-05-28	22.7200	22.8000	22.4100	22.4100	-1.103%	23	2,893	+280.589%
2025-05-27	21.7000	22.6600	21.6700	22.6600	+14.444%	6	2,889	+276.390%
2025-05-23	18.5000	19.8000	18.5000	19.8000	-4.394%	18	2,886	+330.758%
2025-05-22	20.3500	20.7100	20.3500	20.7100	-1.428%	5	2,886	+311.830%
2025-05-21	22.2300	22.2300	21.0100	21.0100	-10.786%	13	2,888	+305.950%
2025-05-20	24.4500	24.4500	23.5500	23.5500	-5.193%	24	2,893	+262.166%
2025-05-19	24.8400	24.8400	24.8400	24.8400	+0.121%	1	2,869	+243.357%
2025-05-16	22.8200	24.8100	22.8200	24.8100	+10.759%	12	2,869	+243.773%
2025-05-15	21.7600	22.4000	21.6500	22.4000	+0.493%	9	2,874	+280.759%
2025-05-14	22.0500	22.4800	22.0400	22.2900	-0.535%	5	2,870	+282.638%
2025-05-13	20.6400	22.4100	20.6400	22.4100	+12.331%	17	2,872	+280.589%
2025-05-12	19.9500	19.9500	19.9500	19.9500	+13.031%	1	2,860	+327.519%
2025-05-08	16.3400	17.6500	16.3400	17.6500	+12.780%	21	2,860	+383.229%
2025-05-07	15.6200	15.6500	15.3000	15.6500	-4.223%	38	2,850	+444.984%
2025-05-05	15.7500	16.3400	15.7500	16.3400	-3.882%	11	2,843	+421.971%
2025-05-02	15.8500	17.2200	15.8500	17.0000	+10.246%	42	2,852	+401.706%
2025-05-01	14.7000	15.4900	14.7000	15.4200	+18.615%	43	2,851	+453.113%
2025-04-30	12.3500	13.0000	12.3500	13.0000	+3.917%	100	2,891	+556.077%
2025-04-29	12.5100	12.5100	12.5100	12.5100	+8.783%	1	2,891	+581.775%
2025-04-28	12.1500	12.1500	11.5000	11.5000	-6.807%	2	2,891	+641.652%
2025-04-25	12.0000	12.4100	11.5300	12.3400	+7.304%	122	2,889	+591.167%
2025-04-24	11.5000	11.5000	11.5000	11.5000	-3.280%	1	2,930	+641.652%
2025-04-23	11.2000	11.8900	11.2000	11.8900	+34.655%	4	2,930	+617.325%
2025-04-22	8.0400	8.8300	8.0400	8.8300	+24.017%	54	2,930	+865.912%
2025-04-21	8.2200	8.2200	7.1200	7.1200	-20.713%	17	2,926	+1,097.893%
2025-04-17	9.5000	9.5000	8.9800	8.9800	+2.395%	3	2,939	+849.777%
2025-04-16	9.9500	9.9500	8.7700	8.7700	-18.267%	4	2,939	+872.520%
2025-04-15	10.5500	10.7600	10.5500	10.7300	+7.193%	18	2,940	+694.874%
2025-04-11	10.0100	10.0100	10.0100	10.0100	-2.341%	2	2,940	+752.048%
2025-04-10	9.7800	10.2500	8.6000	10.2500	+3.535%	42	2,940	+732.098%
2025-04-09	5.6600	9.9000	5.6500	9.9000	+70.690%	15	2,941	+761.515%
2025-04-08	6.9900	7.0100	5.8000	5.8000	+16.000%	20	2,936	+1,370.517%
2025-04-07	4.8200	5.3700	4.8200	5.0000	-28.571%	64	2,927	+1,605.800%
2025-04-04	7.5900	7.5900	7.0000	7.0000	-28.279%	4	2,899	+1,118.429%
2025-04-03	9.8600	9.8600	9.4000	9.7600	-29.429%	4	2,897	+773.873%
2025-04-02	13.7000	13.8300	13.7000	13.8300	+5.573%	221	2,895	+516.703%
2025-04-01	12.0400	13.1000	11.4800	13.1000	+12.158%	18	2,697	+551.069%
2025-03-31	10.5200	11.7300	10.3600	11.6800	-1.351%	73	2,693	+630.223%
2025-03-28	14.5000	14.5000	11.8400	11.8400	-20.590%	32	2,700	+620.355%
2025-03-27	15.6900	15.6900	14.9100	14.9100	-14.014%	6	2,706	+472.032%
2025-03-26	17.3400	17.3400	17.3400	17.3400	+0.638%	1	2,709	+391.869%
2025-03-25	17.2300	17.2300	17.2300	17.2300	+15.638%	1	2,708	+395.009%
2025-03-20	14.9300	16.3000	14.9000	14.9000	-6.466%	13	2,707	+472.416%
2025-03-19	16.8800	16.9300	15.9300	15.9300	-1.909%	5	2,708	+435.405%
2025-03-17	15.9700	16.2400	15.5600	16.2400	+9.804%	12	2,708	+425.185%
2025-03-14	14.4000	15.2200	14.3900	14.7900	+14.474%	34	2,704	+476.673%
2025-03-13	14.7600	14.7600	12.9200	12.9200	-15.390%	20	2,691	+560.139%
2025-03-12	16.2500	16.2500	15.2700	15.2700	+1.800%	11	2,691	+458.546%
2025-03-11	14.8000	15.2000	14.0000	15.0000	-3.908%	43	2,691	+468.600%
2025-03-10	17.2000	17.2000	15.6100	15.6100	-12.056%	22	2,679	+446.381%
2025-03-07	19.4300	19.4300	17.5000	17.7500	-10.624%	84	2,686	+380.507%
2025-03-06	20.0000	20.2500	19.5000	19.8600	-14.470%	21	2,700	+329.456%
2025-03-05	23.2200	23.2200	23.2200	23.2200	+5.068%	1	2,682	+267.313%
2025-03-04	22.0000	22.1000	19.8000	22.1000	-7.493%	51	2,682	+285.928%
2025-03-03	26.2500	27.0700	23.7600	23.8900	-12.937%	15	2,656	+257.011%
2025-02-28	24.0000	27.4400	23.0000	27.4400	+13.435%	38	2,645	+210.824%
2025-02-27	25.0000	25.0000	24.1900	24.1900	-11.066%	12	2,635	+252.584%
2025-02-26	29.7000	29.7000	27.2000	27.2000	+0.928%	11	2,635	+213.566%
2025-02-25	26.9500	26.9500	26.9500	26.9500	-8.829%	1	2,624	+216.475%
2025-02-24	30.7900	30.7900	29.5600	29.5600	-4.182%	61	2,624	+188.532%
2025-02-21	33.0000	33.0000	30.8500	30.8500	-13.099%	160	2,683	+176.467%
2025-02-20	37.0300	37.0300	35.5000	35.5000	-4.054%	11	2,615	+140.254%
2025-02-19	36.7600	37.0000	36.5100	37.0000	+3.007%	13	2,612	+130.514%
2025-02-18	35.9200	35.9200	35.9200	35.9200	-1.643%	1	2,603	+137.444%
2025-02-14	36.3300	36.5200	36.3300	36.5200	+0.912%	20	2,602	+133.543%
2025-02-13	36.1900	36.1900	36.1900	36.1900	+11.698%	1	2,602	+135.673%
2025-02-12	32.0400	32.4000	32.0400	32.4000	-4.846%	3	2,601	+163.241%
2025-02-11	33.4200	34.0500	33.4200	34.0500	+0.354%	23	2,601	+150.485%
2025-02-10	33.9300	33.9300	33.9300	33.9300	+0.177%	1	2,612	+151.370%
2025-02-07	34.1400	34.1400	33.7900	33.8700	-1.712%	86	2,612	+151.816%
2025-02-06	34.4100	34.6700	33.7600	34.4600	+3.143%	31	2,633	+147.504%
2025-02-05	33.4100	33.4100	33.4100	33.4100	+3.341%	1	2,650	+155.283%
2025-02-04	32.3300	32.3300	32.3300	32.3300	+0.404%	4	2,650	+163.811%
2025-02-03	32.9000	32.9000	32.2000	32.2000	-10.206%	41	2,650	+164.876%
2025-01-31	35.8600	35.8600	35.8600	35.8600	+2.810%	6	2,649	+137.842%
2025-01-29	34.8800	34.8800	34.8800	34.8800	+9.376%	1	2,652	+144.524%
2025-01-27	33.0000	33.0000	31.8900	31.8900	-14.274%	21	2,651	+167.451%
2025-01-24	37.2000	37.2000	37.2000	37.2000	+0.922%	2	2,651	+129.274%
2025-01-23	36.8600	36.8600	36.8600	36.8600	-2.923%	1	2,651	+131.389%
2025-01-22	37.8900	37.9700	37.8900	37.9700	+9.487%	2	2,650	+124.625%
2025-01-21	34.2500	34.6800	34.2500	34.6800	+7.903%	23	2,649	+145.934%
2025-01-17	31.4000	32.1400	31.4000	32.1400	+6.565%	4	2,628	+165.370%
2025-01-16	30.1600	30.1600	30.1600	30.1600	-1.438%	1	2,628	+182.792%
2025-01-15	29.0400	30.6000	29.0400	30.6000	+20.236%	12	2,627	+178.725%
2025-01-14	27.0400	27.0400	25.4500	25.4500	-1.433%	7	2,620	+235.128%
2025-01-13	25.7900	25.8200	25.7900	25.8200	-1.262%	9	2,619	+230.325%
2025-01-10	25.6500	26.1500	25.6500	26.1500	-7.923%	8	2,611	+226.157%
2025-01-08	28.4000	28.4000	28.4000	28.4000	-1.696%	1	2,610	+200.317%
2025-01-07	29.6100	29.6100	28.8900	28.8900	-12.162%	2	2,610	+195.223%
2025-01-06	32.8900	32.8900	32.8900	32.8900	+10.037%	1	2,610	+159.319%
2025-01-03	29.8900	29.8900	29.8900	29.8900	+9.487%	2	2,609	+185.346%
2025-01-02	28.0500	28.0500	26.4700	27.3000	-3.636%	79	2,609	+212.418%
2024-12-31	30.1600	30.1600	27.6100	28.3300	-5.060%	79	2,556	+201.059%
2024-12-30	30.6400	30.6400	28.0000	29.8400	-4.175%	83	2,556	+185.824%
2024-12-27	34.4800	34.4800	30.2500	31.1400	-14.521%	110	2,550	+173.892%
2024-12-24	36.0200	36.4300	36.0200	36.4300	+14.957%	2	2,547	+134.120%
2024-12-23	31.8000	31.8000	31.6900	31.6900	-1.123%	59	2,547	+169.139%
2024-12-20	29.4000	33.4700	29.4000	32.0500	-0.774%	31	2,542	+166.115%
2024-12-19	32.3900	32.3900	32.2300	32.3000	+0.937%	5	2,517	+164.056%
2024-12-18	37.1100	37.1100	32.0000	32.0000	-16.667%	2	2,519	+166.531%
2024-12-17	38.5600	38.5600	38.4000	38.4000	-5.628%	2	2,517	+122.109%
2024-12-16	40.6900	40.6900	40.6900	40.6900	+4.709%	10	2,511	+109.609%

.dark-mode .WtgSjh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtgSjh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C680SPY Dec 18 2026 680.00 Call (SPY261218C00680000)option OPRA

SPY20261218C680
SPY Dec 18 2026 680.00 Call (SPY261218C00680000)
option OPRA