Dark

SPY20261218C685
SPY Dec 18 2026 685.00 Call (SPY261218C00685000)
option OPRA

EOD

Sep 10, 2026

85.90-4.439%(-3.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	85.9000	85.9000	85.9000	85.9000	-4.439%	1	2,836	0.000%
2026-09-09	90.9500	91.1400	89.8400	89.8900	-4.352%	10	2,836	-4.439%
2026-09-08	93.9600	94.3800	93.6200	93.9800	-2.409%	24	2,840	-8.598%
2026-09-04	96.3000	96.3000	96.3000	96.3000	-4.198%	8	2,847	-10.800%
2026-09-03	96.1000	100.5200	96.1000	100.5200	+7.912%	4	2,847	-14.544%
2026-09-02	92.9000	93.1500	92.9000	93.1500	+2.962%	2	2,850	-7.783%
2026-09-01	90.7500	92.3000	90.4700	90.4700	-5.613%	5	2,850	-5.051%
2026-08-28	99.8800	101.0900	95.8500	95.8500	-1.440%	18	2,851	-10.381%
2026-08-27	97.2500	97.2500	97.2500	97.2500	+3.369%	1	2,854	-11.671%
2026-08-25	94.0800	94.0800	94.0800	94.0800	-1.590%	3	2,854	-8.695%
2026-08-21	95.6000	95.6000	95.6000	95.6000	+1.767%	1	2,857	-10.146%
2026-08-20	95.8500	95.8500	93.9400	93.9400	-4.260%	2	2,858	-8.559%
2026-08-19	100.6900	100.6900	98.1100	98.1200	-1.049%	137	2,858	-12.454%
2026-08-18	99.1600	99.1600	99.1600	99.1600	-3.822%	1	2,859	-13.372%
2026-08-17	105.0800	105.0800	103.1000	103.1000	-5.012%	2	2,859	-16.683%
2026-08-13	104.6900	108.5400	104.6900	108.5400	+3.687%	14	2,859	-20.859%
2026-08-12	103.8000	104.6800	103.0800	104.6800	+3.459%	11	2,866	-17.940%
2026-08-11	101.1800	101.1800	101.1800	101.1800	-2.852%	8	2,867	-15.102%
2026-08-10	104.0700	104.1500	104.0700	104.1500	+0.337%	2	2,867	-17.523%
2026-08-07	102.3000	105.7100	102.3000	103.8000	+3.099%	24	2,866	-17.245%
2026-08-06	102.7200	103.0600	100.6800	100.6800	-6.561%	4	2,876	-14.680%
2026-08-05	107.7500	107.7500	107.7500	107.7500	+3.506%	1	2,877	-20.278%
2026-08-04	100.0000	104.1300	100.0000	104.1000	+44.323%	4	2,877	-17.483%
2026-07-29	72.6700	72.6700	72.1300	72.1300	-8.126%	5	2,877	+19.091%
2026-07-28	79.2500	79.2500	78.5100	78.5100	+1.802%	6	2,882	+9.413%
2026-07-24	76.9600	77.1200	76.9600	77.1200	+0.091%	7	2,884	+11.385%
2026-07-23	77.0500	77.0500	77.0500	77.0500	-9.693%	1	2,885	+11.486%
2026-07-22	85.3200	85.3200	85.3200	85.3200	+3.293%	2	2,885	+0.680%
2026-07-17	86.1800	86.1800	82.6000	82.6000	-5.405%	46	2,886	+3.995%
2026-07-16	89.4500	89.4500	87.2900	87.3200	-2.359%	15	2,932	-1.626%
2026-07-14	89.4300	89.4300	89.4300	89.4300	+0.258%	2	2,918	-3.947%
2026-07-13	89.2000	89.2000	89.2000	89.2000	-3.043%	40	2,918	-3.700%
2026-07-10	89.7500	92.0000	89.7500	92.0000	+8.876%	3	2,921	-6.630%
2026-07-08	82.2800	84.5300	82.2800	84.5000	-2.447%	14	2,921	+1.657%
2026-07-07	86.6200	86.6200	86.6200	86.6200	-4.287%	1	2,909	-0.831%
2026-07-06	89.2500	90.5000	89.2500	90.5000	+0.948%	2	2,908	-5.083%
2026-07-02	89.3500	89.6500	89.3500	89.6500	+3.594%	6	2,913	-4.183%
2026-07-01	86.5400	86.5400	86.5400	86.5400	-1.993%	1	2,913	-0.740%
2026-06-30	88.4600	88.4600	88.3000	88.3000	+10.375%	2	2,912	-2.718%
2026-06-29	80.0000	80.0000	80.0000	80.0000	+6.738%	40	2,913	+7.375%
2026-06-26	75.1500	75.1500	74.8200	74.9500	-4.401%	3	2,953	+14.610%
2026-06-25	78.4000	78.4000	78.4000	78.4000	-6.198%	5	2,953	+9.566%
2026-06-23	83.5800	83.5800	83.5800	83.5800	-3.931%	1	2,958	+2.776%
2026-06-22	91.4500	91.4500	87.0000	87.0000	-2.115%	14	2,958	-1.264%
2026-06-18	90.1800	90.1800	88.8800	88.8800	+0.441%	4	2,967	-3.353%
2026-06-17	92.1700	92.1700	88.4900	88.4900	-5.419%	14	2,967	-2.927%
2026-06-16	93.5600	93.5600	93.5600	93.5600	-2.835%	3	2,967	-8.187%
2026-06-15	95.5500	96.2900	95.5500	96.2900	+13.282%	2	2,972	-10.790%
2026-06-12	83.2800	85.0000	83.2800	85.0000	+11.813%	2	2,972	+1.059%
2026-06-11	76.0200	76.0200	76.0200	76.0200	+1.360%	1	2,972	+12.997%
2026-06-10	75.0000	75.0000	75.0000	75.0000	-5.577%	1	2,972	+14.533%
2026-06-09	79.0200	79.4300	75.9100	79.4300	-8.795%	3	2,971	+8.146%
2026-06-08	87.0900	87.0900	87.0900	87.0900	-6.365%	1	2,972	-1.366%
2026-06-05	93.0100	93.0100	93.0100	93.0100	-5.497%	1	2,972	-7.644%
2026-06-04	99.6000	99.6000	98.4200	98.4200	+1.370%	3	2,971	-12.721%
2026-06-03	97.6600	97.6600	97.0900	97.0900	-4.514%	4	2,971	-11.525%
2026-06-02	100.9200	101.6800	100.9200	101.6800	+0.574%	6	2,969	-15.519%
2026-06-01	101.1000	101.1000	101.1000	101.1000	+1.181%	5	2,968	-15.035%
2026-05-29	100.0100	100.0100	99.9200	99.9200	+3.010%	2	2,968	-14.031%
2026-05-28	95.0000	97.0000	95.0000	97.0000	+2.646%	2	2,968	-11.443%
2026-05-26	93.4300	94.5000	93.4300	94.5000	+4.190%	4	2,968	-9.101%
2026-05-22	92.0000	92.0000	90.7000	90.7000	+4.002%	12	2,969	-5.292%
2026-05-20	83.8000	87.4500	83.8000	87.2100	+4.481%	8	2,968	-1.502%
2026-05-19	83.4700	83.4700	83.4700	83.4700	-0.714%	1	2,968	+2.911%
2026-05-18	86.8100	86.8100	83.6100	84.0700	-5.198%	14	2,968	+2.177%
2026-05-15	89.8300	89.8300	88.6800	88.6800	-6.069%	10	2,968	-3.135%
2026-05-14	92.6200	96.0700	92.6200	94.4100	+4.436%	30	2,975	-9.014%
2026-05-13	85.0500	90.4000	85.0500	90.4000	+5.731%	7	2,961	-4.978%
2026-05-12	85.7500	85.7500	82.2100	85.5000	-1.156%	6	2,961	+0.468%
2026-05-11	87.6700	87.6700	86.5000	86.5000	+1.312%	2	2,961	-0.694%
2026-05-08	84.0200	85.3800	84.0200	85.3800	+5.655%	5	2,972	+0.609%
2026-05-07	81.3400	81.3400	80.8100	80.8100	-1.451%	3	2,972	+6.299%
2026-05-06	82.0000	82.0000	82.0000	82.0000	+9.290%	4	2,974	+4.756%
2026-05-05	75.0300	75.0300	74.9700	75.0300	+3.205%	4	2,974	+14.488%
2026-05-04	72.7000	72.7000	72.7000	72.7000	-1.889%	5	2,974	+18.157%
2026-05-01	73.9200	75.5200	73.4700	74.1000	+1.009%	23	2,977	+15.924%
2026-04-30	69.9900	73.3600	69.9900	73.3600	+12.034%	4	2,977	+17.094%
2026-04-29	66.9200	66.9200	65.4800	65.4800	-1.088%	25	2,977	+31.185%
2026-04-28	67.2800	67.2800	66.2000	66.2000	-3.555%	6	2,999	+29.758%
2026-04-27	68.6400	68.6400	68.6400	68.6400	+0.175%	1	3,000	+25.146%
2026-04-24	66.1000	68.9800	66.1000	68.5200	+5.708%	6	3,000	+25.365%
2026-04-23	67.3300	68.0000	64.8200	64.8200	-3.254%	12	3,003	+32.521%
2026-04-22	65.4300	67.0000	65.4300	67.0000	+6.518%	8	3,005	+28.209%
2026-04-21	64.4900	64.4900	62.9000	62.9000	-3.542%	12	2,999	+36.566%
2026-04-20	65.8100	65.8100	64.8100	65.2100	-1.317%	13	2,999	+31.728%
2026-04-17	62.0000	67.4800	62.0000	66.0800	+9.025%	41	2,998	+29.994%
2026-04-16	60.6900	61.5000	60.0200	60.6100	+3.962%	12	3,006	+41.726%
2026-04-15	56.4000	58.3000	55.7000	58.3000	+5.827%	29	3,011	+47.341%
2026-04-14	52.9600	55.0900	52.8100	55.0900	+14.843%	21	3,012	+55.927%
2026-04-13	46.4000	47.9700	46.4000	47.9700	+4.875%	484	3,008	+79.070%
2026-04-10	46.7500	47.2100	45.7400	45.7400	-1.571%	31	2,773	+87.801%
2026-04-09	44.1700	46.9000	43.4600	46.4700	+3.497%	505	2,750	+84.850%
2026-04-08	44.3000	44.9000	43.2100	44.9000	+24.757%	73	2,461	+91.314%
2026-04-07	34.0000	36.1500	34.0000	35.9900	-1.126%	12	2,421	+138.677%
2026-04-06	35.8500	36.4800	35.0000	36.4000	+4.358%	28	2,418	+135.989%
2026-04-02	31.8300	35.8500	31.8300	34.8800	-3.299%	20	2,389	+146.273%
2026-04-01	35.9000	37.2800	35.9000	36.0700	+5.499%	41	2,389	+138.148%
2026-03-31	29.5600	34.2100	29.5600	34.1900	+24.418%	41	2,400	+151.243%
2026-03-30	30.2100	30.2100	26.7100	27.4800	-3.239%	99	2,404	+212.591%
2026-03-27	31.0600	31.2300	28.2000	28.4000	-18.880%	134	2,366	+202.465%
2026-03-26	35.9700	37.1000	32.9000	35.0100	-7.209%	159	2,344	+145.358%
2026-03-25	38.0200	38.6600	37.7200	37.7300	+0.346%	144	2,348	+127.670%
2026-03-24	36.0000	38.0000	35.7700	37.6000	-3.143%	121	2,285	+128.457%
2026-03-23	38.7000	41.0000	38.2500	38.8200	+9.847%	536	2,212	+121.278%
2026-03-20	38.0000	38.0000	34.9100	35.3400	-12.827%	29	2,151	+143.067%
2026-03-19	38.6300	40.5400	37.6200	40.5400	+1.350%	37	2,147	+111.889%
2026-03-18	43.5100	43.5100	40.0000	40.0000	-9.707%	11	2,118	+114.750%
2026-03-17	46.0000	46.0000	44.2900	44.3000	+0.705%	11	2,124	+93.905%
2026-03-16	45.0200	45.0200	43.4600	43.9900	+3.848%	9	2,123	+95.272%
2026-03-13	44.9500	44.9500	42.3600	42.3600	-3.618%	13	2,122	+102.786%
2026-03-12	46.0000	46.0000	43.9500	43.9500	-8.189%	655	2,125	+95.449%
2026-03-11	48.7500	48.7500	47.5000	47.8700	-4.413%	9	2,638	+79.444%
2026-03-10	48.2700	51.0000	47.9100	50.0800	+1.789%	17	2,637	+71.526%
2026-03-09	43.2100	49.2000	43.2100	49.2000	+4.348%	6	2,639	+74.593%
2026-03-06	46.5400	48.1300	46.0000	47.1500	-3.539%	24	2,641	+82.185%
2026-03-05	52.7600	52.7600	48.8800	48.8800	-7.774%	18	2,649	+75.736%
2026-03-04	50.9600	53.5700	50.9600	53.0000	+3.799%	12	2,639	+62.075%
2026-03-03	49.1000	51.0600	46.0100	51.0600	-5.462%	11	2,639	+68.233%
2026-03-02	53.0600	54.8100	53.0600	54.0100	+0.972%	16	2,637	+59.045%
2026-02-27	52.7500	53.6900	52.4000	53.4900	-1.419%	11	2,649	+60.591%
2026-02-26	57.5100	57.5100	54.2600	54.2600	-7.264%	16	2,644	+58.312%
2026-02-25	57.2400	58.5100	57.2400	58.5100	+5.329%	11	2,656	+46.813%
2026-02-24	52.7200	55.5500	52.7200	55.5500	+6.827%	26	2,656	+54.635%
2026-02-23	55.0300	55.0300	51.5100	52.0000	-7.275%	17	2,663	+65.192%
2026-02-20	55.0000	56.6800	55.0000	56.0800	+4.413%	34	2,651	+53.174%
2026-02-19	54.1900	54.8400	52.5900	53.7100	-3.243%	34	2,632	+59.933%
2026-02-18	54.0800	55.5100	54.0800	55.5100	+5.272%	10	2,620	+54.747%
2026-02-17	52.0100	52.7300	51.1700	52.7300	-3.283%	7	2,620	+62.905%
2026-02-13	52.0000	54.5200	52.0000	54.5200	+2.289%	5	2,621	+57.557%
2026-02-12	60.1200	60.1200	53.3000	53.3000	-10.027%	15	2,621	+61.163%
2026-02-11	61.2500	61.2500	58.3400	59.2400	-3.345%	3	2,613	+45.003%
2026-02-10	61.4800	61.4800	61.2900	61.2900	+0.065%	43	2,614	+40.153%
2026-02-09	61.1000	61.2500	60.3500	61.2500	+4.344%	3	2,636	+40.245%
2026-02-06	55.3000	58.7000	54.9500	58.7000	+16.700%	52	2,637	+46.337%
2026-02-05	52.5300	53.9200	50.3000	50.3000	-10.179%	28	2,603	+70.775%
2026-02-04	57.9700	58.0700	55.1900	56.0000	-3.198%	16	2,609	+53.393%
2026-02-03	62.1900	62.1900	55.3900	57.8500	-7.676%	35	2,607	+48.487%
2026-02-02	60.4100	62.6600	60.4100	62.6600	+8.974%	2	2,597	+37.089%
2026-01-30	60.9100	60.9100	57.5000	57.5000	-5.397%	17	2,597	+49.391%
2026-01-29	61.5800	61.6500	56.5300	60.7800	-2.487%	182	2,592	+41.329%
2026-01-28	64.1300	64.1300	62.3300	62.3300	-0.606%	29	2,555	+37.815%
2026-01-27	61.3100	63.2500	61.3100	62.7100	+2.938%	13	2,570	+36.980%
2026-01-26	59.4000	61.0000	59.4000	60.9200	+4.674%	6	2,578	+41.005%
2026-01-23	58.5000	58.7000	58.2000	58.2000	+0.345%	16	2,580	+47.595%
2026-01-22	57.7000	59.4500	57.7000	58.0000	+0.346%	10	2,566	+48.103%
2026-01-21	55.6000	57.8000	53.2000	57.8000	+11.325%	42	2,564	+48.616%
2026-01-20	55.0900	56.1500	51.4900	51.9200	-15.219%	34	2,575	+65.447%
2026-01-16	61.9000	61.9000	61.2400	61.2400	+1.039%	4	2,551	+40.268%
2026-01-15	62.6500	63.2200	60.6100	60.6100	+2.468%	29	2,551	+41.726%
2026-01-14	59.9400	59.9400	57.8500	59.1500	-4.319%	15	2,567	+45.224%
2026-01-13	63.5500	63.5500	61.6900	61.8200	-2.630%	19	2,557	+38.952%
2026-01-12	61.8200	63.4900	61.8200	63.4900	+1.959%	19	2,573	+35.297%
2026-01-09	60.3100	62.2700	60.3100	62.2700	+4.130%	8	2,556	+37.948%
2026-01-08	59.2200	59.8000	59.2200	59.8000	-3.626%	16	2,559	+43.645%
2026-01-07	61.5000	62.5200	61.3300	62.0500	+0.976%	5	2,551	+38.437%
2026-01-06	59.3100	61.5500	59.3100	61.4500	+5.187%	62	2,552	+39.788%
2026-01-05	58.0000	59.5300	57.8000	58.4200	+6.122%	50	2,552	+47.039%
2026-01-02	57.0000	57.8300	53.7600	55.0500	+0.091%	41	2,531	+56.040%
2025-12-31	57.5600	57.7700	55.0000	55.0000	-6.207%	85	2,473	+56.182%
2025-12-30	58.3000	58.7700	58.3000	58.6400	-1.279%	5	2,473	+46.487%
2025-12-29	58.9200	59.4000	56.3100	59.4000	-1.639%	39	2,473	+44.613%
2025-12-26	61.5000	61.5400	60.3900	60.3900	-0.756%	5	2,458	+42.242%
2025-12-24	60.4400	61.2100	60.4400	60.8500	+2.132%	9	2,457	+41.167%
2025-12-23	57.9100	59.5800	57.1500	59.5800	+3.762%	54	2,457	+44.176%
2025-12-22	56.9000	57.4900	56.6000	57.4200	+4.438%	68	2,450	+49.599%
2025-12-19	52.9500	55.5300	52.9500	54.9800	+3.873%	36	2,395	+56.239%
2025-12-18	54.4000	54.4900	52.9300	52.9300	+5.860%	669	2,411	+62.290%
2025-12-17	53.5000	53.5000	49.9100	50.0000	-6.244%	8	1,789	+71.800%
2025-12-16	53.9700	55.8200	53.0600	53.3300	-5.661%	9	1,787	+61.073%
2025-12-15	58.9300	59.0300	56.5300	56.5300	-1.344%	23	1,784	+51.955%
2025-12-12	61.5000	61.5000	56.9500	57.3000	-7.863%	100	1,779	+49.913%
2025-12-11	60.5500	62.5000	59.0000	62.1900	-0.639%	100	1,746	+38.125%
2025-12-10	59.2000	62.7000	59.1300	62.5900	+4.473%	86	1,671	+37.242%
2025-12-09	60.5100	60.7700	59.6500	59.9100	+1.148%	31	1,651	+43.382%
2025-12-08	61.4700	61.4700	58.9900	59.2300	-3.203%	103	1,628	+45.028%
2025-12-05	63.0000	63.0000	61.0000	61.1900	+1.342%	151	1,573	+40.382%
2025-12-04	60.2200	60.6700	59.6000	60.3800	-0.723%	33	1,541	+42.266%
2025-12-03	58.3500	60.8800	58.3500	60.8200	+2.910%	32	1,527	+41.236%
2025-12-02	59.4000	60.6100	58.4600	59.1000	+1.077%	40	1,516	+45.347%
2025-12-01	58.3600	59.5000	58.1800	58.4700	-3.435%	15	1,505	+46.913%
2025-11-28	59.5900	60.6000	59.3400	60.5500	+1.970%	16	1,497	+41.866%
2025-11-26	59.0100	60.0600	59.0100	59.3800	+5.433%	95	1,493	+44.662%
2025-11-25	54.6400	56.3200	54.6400	56.3200	+5.706%	15	1,493	+52.521%
2025-11-24	52.2500	53.3900	52.2500	53.2800	+6.369%	10	1,492	+61.224%
2025-11-21	45.9100	50.0900	45.9100	50.0900	+9.846%	25	1,485	+71.491%
2025-11-20	50.8400	50.8400	45.5100	45.6000	-9.434%	6	1,480	+88.377%
2025-11-19	52.7000	52.7000	50.0700	50.3500	-1.928%	9	1,477	+70.606%
2025-11-18	50.0000	51.6200	48.5100	51.3400	-0.233%	9	1,476	+67.316%
2025-11-17	56.8300	56.8300	51.4600	51.4600	-8.516%	9	1,475	+66.926%
2025-11-14	54.0200	57.9200	54.0000	56.2500	-1.385%	25	1,475	+52.711%
2025-11-13	62.0000	62.0000	57.0400	57.0400	-10.763%	37	1,478	+50.596%
2025-11-12	64.9100	64.9100	63.3700	63.9200	+0.424%	78	1,505	+34.387%
2025-11-11	61.5800	63.6500	61.5800	63.6500	+2.085%	25	1,476	+34.957%
2025-11-10	58.3100	62.3500	58.3100	62.3500	+13.384%	30	1,454	+37.771%
2025-11-07	55.0000	55.0000	50.7100	54.9900	-1.239%	31	1,452	+56.210%
2025-11-06	56.7200	56.7200	55.6800	55.6800	-7.570%	5	1,450	+54.274%
2025-11-05	60.2700	61.9700	60.2400	60.2400	+1.244%	15	1,453	+42.596%
2025-11-04	60.0000	62.3800	59.5000	59.5000	-7.966%	39	1,462	+44.370%
2025-11-03	65.5500	65.5500	63.1600	64.6500	-1.718%	99	1,389	+32.869%
2025-10-31	64.6600	65.7800	62.5300	65.7800	+4.462%	22	1,389	+30.587%
2025-10-30	65.4500	65.4500	62.9700	62.9700	-6.945%	23	1,373	+36.414%
2025-10-29	68.1100	68.4700	64.2700	67.6700	+2.066%	70	1,355	+26.940%
2025-10-28	64.6900	66.7800	64.5500	66.3000	+3.400%	207	1,337	+29.563%
2025-10-27	62.2100	64.1200	61.9000	64.1200	+9.327%	78	1,195	+33.968%
2025-10-24	58.0400	59.1100	58.0400	58.6500	+9.238%	15	1,195	+46.462%
2025-10-20	53.6900	53.6900	53.6900	53.6900	+2.579%	1	1,203	+59.993%
2025-10-17	51.5500	52.3400	51.5500	52.3400	-2.569%	2	1,203	+64.119%
2025-10-16	53.7200	53.7200	53.7200	53.7200	+3.228%	1	1,203	+59.903%
2025-10-15	54.0700	55.1900	52.0400	52.0400	-0.801%	6	1,206	+65.065%
2025-10-14	47.7500	52.7200	46.3100	52.4600	+5.916%	11	1,206	+63.744%
2025-10-10	57.3300	57.3300	49.4700	49.5300	-11.947%	27	1,208	+73.430%
2025-10-09	57.8900	57.9500	56.1200	56.2500	-2.276%	9	1,224	+52.711%
2025-10-08	56.6700	57.5700	56.6700	57.5600	+1.445%	504	1,223	+49.236%
2025-10-06	55.2500	56.7400	55.2500	56.7400	+3.881%	4	971	+51.392%
2025-10-03	54.8300	56.8900	54.6200	54.6200	-0.091%	13	973	+57.268%
2025-10-02	53.6400	54.6700	53.6400	54.6700	+0.570%	8	962	+57.125%
2025-10-01	53.0200	54.3600	53.0200	54.3600	+6.840%	2	954	+58.021%
2025-09-30	50.8800	50.8800	50.8800	50.8800	-0.935%	1	952	+68.829%
2025-09-29	51.2500	51.3600	51.2500	51.3600	+6.182%	2	951	+67.251%
2025-09-26	50.2900	50.2900	48.3700	48.3700	+3.068%	2	949	+77.589%
2025-09-25	46.6900	46.9300	46.6900	46.9300	-6.718%	2	947	+83.039%
2025-09-24	50.3100	50.3100	50.3100	50.3100	-1.872%	1	946	+70.741%
2025-09-23	53.6400	53.6400	50.8400	51.2700	-3.100%	8	946	+67.544%
2025-09-22	51.9100	52.9100	51.6100	52.9100	+6.075%	3	943	+62.351%
2025-09-19	49.3100	49.9100	49.3100	49.8800	+2.909%	4	943	+72.213%
2025-09-18	48.4700	48.4700	48.4700	48.4700	+3.790%	1	946	+77.223%
2025-09-17	46.8100	46.8100	46.1500	46.7000	-1.310%	7	946	+83.940%
2025-09-15	47.3200	47.3200	47.3200	47.3200	+4.206%	1	948	+81.530%
2025-09-11	44.6100	45.4100	44.6100	45.4100	+4.897%	3	948	+89.165%
2025-09-10	43.2900	43.2900	43.2900	43.2900	+5.844%	5	946	+98.429%
2025-09-09	40.4900	40.9000	40.4900	40.9000	+2.997%	25	946	+110.024%
2025-09-08	40.2300	40.2600	39.7100	39.7100	+2.082%	7	961	+116.318%
2025-09-05	38.2300	38.9000	38.2300	38.9000	-0.384%	21	963	+120.823%
2025-09-04	39.0500	39.0500	39.0500	39.0500	+5.171%	1	948	+119.974%
2025-09-03	37.4500	37.4500	37.1300	37.1300	+4.386%	3	949	+131.349%
2025-09-02	34.1300	35.5700	34.1300	35.5700	-8.795%	2	950	+141.496%
2025-08-29	39.0000	39.0000	39.0000	39.0000	-1.639%	1	950	+120.256%
2025-08-27	39.6400	39.6900	39.3900	39.6500	+5.340%	14	950	+116.646%
2025-08-26	37.5500	37.6400	37.5400	37.6400	-3.388%	3	946	+128.215%
2025-08-25	38.9600	38.9600	38.9600	38.9600	-0.256%	1	946	+120.483%
2025-08-22	38.9200	39.0600	38.9100	39.0600	+10.401%	5	945	+119.918%
2025-08-21	35.3800	35.3800	35.3800	35.3800	+4.675%	1	940	+142.793%
2025-08-20	35.0300	35.0300	33.6500	33.8000	-11.379%	4	940	+154.142%
2025-08-19	38.1400	38.1400	38.1400	38.1400	-1.294%	1	940	+125.223%
2025-08-18	38.6500	38.6500	38.6400	38.6400	-3.158%	3	940	+122.308%
2025-08-15	39.1700	39.9000	39.1700	39.9000	+0.176%	2	942	+115.288%
2025-08-14	39.1700	40.5100	39.1700	39.8300	+5.482%	3	940	+115.667%
2025-08-12	37.7600	37.7600	37.7600	37.7600	+4.309%	1	939	+127.489%
2025-08-11	36.4600	36.4600	36.2000	36.2000	+0.166%	2	939	+137.293%
2025-08-08	35.6800	36.1400	35.6800	36.1400	+8.954%	4	937	+137.687%
2025-08-07	33.5000	33.5000	32.5400	33.1700	+3.141%	4	936	+158.969%
2025-08-06	32.2300	32.2300	32.1600	32.1600	+0.783%	3	935	+167.102%
2025-08-05	31.8600	32.1700	31.8600	31.9100	+7.477%	3	935	+169.195%
2025-08-01	29.4000	30.6900	29.0500	29.6900	-15.268%	28	934	+189.323%
2025-07-31	38.7400	38.7400	34.8800	35.0400	-0.370%	13	913	+145.148%
2025-07-30	36.7800	37.2100	35.1700	35.1700	-3.113%	8	910	+144.242%
2025-07-29	37.4100	37.6900	36.1800	36.3000	-2.550%	234	909	+136.639%
2025-07-28	37.7000	37.7100	36.8200	37.2500	-1.663%	6	909	+130.604%
2025-07-25	37.2700	37.8800	37.2700	37.8800	+1.691%	5	909	+126.769%
2025-07-24	36.7800	37.4000	36.7700	37.2500	+5.285%	16	907	+130.604%
2025-07-23	35.3800	35.3800	35.3800	35.3800	+1.057%	1	903	+142.793%
2025-07-21	35.0100	35.0100	35.0100	35.0100	+4.383%	1	903	+145.358%
2025-07-18	33.5400	33.5400	33.5400	33.5400	+6.476%	1	903	+156.112%
2025-07-16	31.5000	31.5000	31.5000	31.5000	-2.957%	1	903	+172.698%
2025-07-11	31.9900	32.4600	31.9900	32.4600	-2.756%	2	903	+164.633%
2025-07-10	33.7000	33.7000	33.3800	33.3800	+3.600%	5	904	+157.340%
2025-07-09	31.4000	32.2200	31.4000	32.2200	+4.003%	26	901	+166.605%
2025-07-07	32.0000	32.0000	30.9800	30.9800	+1.574%	2	881	+177.276%
2025-07-02	30.1800	30.5000	30.1800	30.5000	+4.202%	9	881	+181.639%
2025-07-01	29.2700	29.2700	29.2700	29.2700	-1.514%	1	888	+193.475%
2025-06-30	29.7200	29.7200	29.7200	29.7200	+4.354%	2	888	+189.031%
2025-06-27	28.2600	28.4800	28.2600	28.4800	+7.350%	3	888	+201.615%
2025-06-26	26.5000	26.5300	26.5000	26.5300	+9.402%	9	889	+223.784%
2025-06-25	24.2500	24.2500	24.2500	24.2500	+1.042%	1	889	+254.227%
2025-06-24	23.9900	24.0000	23.9900	24.0000	+11.784%	11	889	+257.917%
2025-06-23	21.4700	21.4700	21.4700	21.4700	-4.109%	1	889	+300.093%
2025-06-17	22.3900	22.3900	22.3900	22.3900	-5.527%	5	889	+283.653%
2025-06-16	23.7000	23.7000	23.7000	23.7000	+0.680%	2	891	+262.447%
2025-06-10	23.5400	23.5400	23.5400	23.5400	+15.676%	5	891	+264.911%
2025-05-28	20.3500	20.3500	20.3500	20.3500	-1.738%	1	886	+322.113%
2025-05-27	19.5000	21.0000	19.5000	20.7100	+9.926%	9	886	+314.775%
2025-05-21	18.8400	18.8400	18.8400	18.8400	-17.004%	5	880	+355.945%
2025-05-20	22.7000	22.7000	22.7000	22.7000	+10.732%	2	875	+278.414%
2025-05-13	20.5000	20.5000	20.5000	20.5000	+26.232%	1	875	+319.024%
2025-05-08	16.0000	16.6900	16.0000	16.2400	+3.242%	3	875	+428.941%
2025-05-02	15.0000	15.7300	15.0000	15.7300	+11.560%	6	875	+446.090%
2025-05-01	14.1000	14.1000	14.1000	14.1000	+20.513%	1	875	+509.220%
2025-04-29	11.7000	11.7000	11.7000	11.7000	+3.266%	1	876	+634.188%
2025-04-28	11.3300	11.3300	11.3300	11.3300	+1.888%	1	876	+658.164%
2025-04-23	10.7000	11.1200	10.7000	11.1200	+62.336%	2	876	+672.482%
2025-04-21	6.8500	6.8500	6.8500	6.8500	-32.178%	1	875	+1,154.015%
2025-04-09	10.1000	10.1000	10.1000	10.1000	+104.040%	2	874	+750.495%
2025-04-08	5.0300	5.0300	4.9500	4.9500	+4.430%	20	874	+1,635.354%
2025-04-07	4.2500	4.7400	3.7500	4.7400	-40.898%	5	874	+1,712.236%
2025-04-03	8.3000	8.3000	8.0000	8.0200	-34.797%	18	875	+971.072%
2025-04-02	12.3000	12.3000	12.3000	12.3000	+9.723%	1	867	+598.374%
2025-04-01	11.2100	11.2100	11.2100	11.2100	+8.309%	5	867	+666.280%
2025-03-31	9.4400	10.3500	9.3000	10.3500	-23.333%	89	872	+729.952%
2025-03-27	13.6000	13.6000	13.5000	13.5000	-3.571%	2	823	+536.296%
2025-03-26	14.2400	14.2400	14.0000	14.0000	-6.667%	2	823	+513.571%
2025-03-24	15.0000	15.0000	15.0000	15.0000	+15.741%	1	823	+472.667%
2025-03-21	12.9600	12.9600	12.9600	12.9600	-16.225%	2	824	+562.809%
2025-03-17	15.4700	15.4700	15.4700	15.4700	+9.872%	4	823	+455.268%
2025-03-14	14.0800	14.0800	14.0800	14.0800	+21.799%	4	823	+510.085%
2025-03-13	11.5600	11.5600	11.5600	11.5600	-23.138%	12	809	+643.080%
2025-03-12	15.0400	15.0400	15.0400	15.0400	-4.387%	1	809	+471.144%
2025-03-10	15.7300	15.7300	15.7300	15.7300	-14.418%	1	809	+446.090%
2025-03-07	17.0000	18.3900	16.0800	18.3800	-1.236%	44	808	+367.356%
2025-03-06	18.5500	18.6100	18.5500	18.6100	-10.572%	4	791	+361.580%
2025-03-04	18.4000	20.8100	18.4000	20.8100	-17.812%	254	791	+312.782%
2025-03-03	25.3200	25.3200	25.3200	25.3200	-0.433%	1	541	+239.258%
2025-02-28	25.4300	25.4300	25.4300	25.4300	+9.801%	2	541	+237.790%
2025-02-27	24.5500	24.5500	23.1600	23.1600	-8.962%	3	541	+270.898%
2025-02-26	25.4400	25.4400	25.4400	25.4400	-2.454%	1	543	+237.657%
2025-02-25	25.2500	26.1300	25.2500	26.0800	-5.678%	15	542	+229.371%
2025-02-24	27.6500	27.6500	27.6500	27.6500	-4.226%	5	528	+210.669%
2025-02-21	28.8700	28.8700	28.8700	28.8700	-7.586%	10	528	+197.541%
2025-02-12	31.3200	31.3200	31.2400	31.2400	-1.637%	10	528	+174.968%
2025-02-11	31.4200	31.7600	31.3600	31.7600	-0.874%	10	523	+170.466%
2025-02-10	31.9800	32.0400	31.9600	32.0400	-0.651%	42	519	+168.102%
2025-02-06	32.2600	32.2600	32.1800	32.2500	+5.530%	63	518	+166.357%
2025-02-03	30.5600	30.5600	30.5600	30.5600	-7.869%	1	486	+181.086%
2025-01-30	33.1700	33.1700	33.1700	33.1700	+2.917%	1	486	+158.969%
2025-01-29	32.2300	32.2300	32.2300	32.2300	-3.329%	8	486	+166.522%
2025-01-28	33.3400	33.3400	33.3400	33.3400	+11.245%	1	486	+157.648%
2025-01-27	30.5700	30.5700	29.9700	29.9700	-17.483%	13	485	+186.620%
2025-01-24	36.3200	36.3200	36.3200	36.3200	+12.411%	4	472	+136.509%
2025-01-21	32.6300	32.6300	32.3100	32.3100	+7.164%	6	472	+165.862%
2025-01-17	29.8500	30.1500	29.8500	30.1500	+23.768%	4	474	+184.909%
2025-01-14	25.4900	25.4900	24.3600	24.3600	+5.775%	9	474	+252.627%
2025-01-13	23.1000	23.2000	23.0300	23.0300	-8.575%	73	481	+272.992%
2025-01-10	23.7800	25.1900	23.7800	25.1900	-7.322%	294	500	+241.008%
2025-01-07	27.1800	27.1800	27.1800	27.1800	-14.903%	2	442	+216.041%
2025-01-06	31.9400	31.9400	31.9400	31.9400	+14.480%	3	444	+168.942%
2025-01-03	27.9000	27.9000	27.9000	27.9000	+11.377%	14	441	+207.885%
2025-01-02	25.0500	25.0500	25.0500	25.0500	-6.530%	2	434	+242.914%
2024-12-31	27.6100	27.6100	26.8000	26.8000	-4.183%	2	436	+220.522%
2024-12-30	28.1300	28.1300	27.7900	27.9700	-3.949%	37	436	+207.115%
2024-12-27	29.8500	29.8500	29.1200	29.1200	-14.579%	16	410	+194.986%
2024-12-26	34.0900	34.0900	34.0900	34.0900	+12.323%	2	402	+151.980%
2024-12-23	30.2800	30.3500	30.2800	30.3500	-1.043%	13	400	+183.031%
2024-12-20	30.6700	30.6700	30.6700	30.6700	+0.689%	5	389	+180.078%
2024-12-19	30.4600	30.4600	30.4600	30.4600	-0.033%	2	384	+182.009%
2024-12-18	30.4700	30.4700	30.4700	30.4700	-17.626%	15	384	+181.917%
2024-12-17	36.9900	36.9900	36.9900	36.9900	-2.401%	1	369	+132.225%
2024-12-16	37.9000	37.9000	37.9000	37.9000	-0.211%	3	369	+126.649%
2024-12-11	37.9800	37.9800	37.9800	37.9800	+1.578%	2	369	+126.172%
2024-12-09	37.3900	37.3900	37.3900	37.3900	-1.476%	1	367	+129.741%
2024-12-06	37.3600	37.9500	37.3600	37.9500	+7.966%	6	367	+126.350%
2024-12-03	35.1500	35.1500	35.1500	35.1500	+4.427%	1	364	+144.381%
2024-11-27	33.6600	33.6600	33.6600	33.6600	-0.119%	1	364	+155.199%
2024-11-25	33.7000	33.7000	33.7000	33.7000	+14.199%	2	364	+154.896%
2024-11-15	29.7000	29.7000	29.5100	29.5100	-11.805%	10	364	+191.088%
2024-11-14	33.4600	33.4600	33.4600	33.4600	+49.042%	1	364	+156.724%
2024-11-01	23.7800	23.7800	22.4500	22.4500	-1.492%	6	364	+282.628%
2024-10-31	23.2500	23.2500	22.7900	22.7900	-11.701%	4	363	+276.920%
2024-10-30	25.8100	25.8100	25.8100	25.8100	+0.039%	4	363	+232.817%
2024-10-28	25.8000	25.8000	25.8000	25.8000	+2.830%	9	359	+232.946%
2024-10-25	25.3600	25.3600	25.0900	25.0900	+0.120%	86	350	+242.367%
2024-10-24	24.8600	25.0600	24.8600	25.0600	+2.916%	10	335	+242.777%
2024-10-23	24.3500	24.3500	24.3500	24.3500	-7.660%	1	331	+252.772%
2024-10-17	27.2500	27.2500	26.3700	26.3700	+3.371%	21	330	+225.749%
2024-10-15	27.9000	27.9000	25.4400	25.5100	-8.270%	28	310	+236.731%
2024-10-14	27.8100	27.8100	27.8100	27.8100	+6.962%	50	311	+208.882%
2024-10-11	25.5700	26.0000	25.5700	26.0000	+5.863%	80	276	+230.385%
2024-10-10	24.5600	24.5600	24.5600	24.5600	+6.783%	10	261	+249.756%
2024-10-08	23.0000	23.0000	23.0000	23.0000	+1.725%	2	266	+273.478%
2024-10-07	22.6100	22.6100	22.6100	22.6100	-0.920%	10	266	+279.920%
2024-10-04	22.6400	22.8200	22.6400	22.8200	+14.789%	16	256	+276.424%
2024-10-03	19.8800	19.8800	19.8800	19.8800	-9.099%	6	254	+332.093%

.dark-mode .g4vMJN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4vMJN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C685SPY Dec 18 2026 685.00 Call (SPY261218C00685000)option OPRA

SPY20261218C685
SPY Dec 18 2026 685.00 Call (SPY261218C00685000)
option OPRA