Dark

SPY20261218C690
SPY Dec 18 2026 690.00 Call (SPY261218C00690000)
option OPRA

EOD

Sep 10, 2026

81.71-4.366%(-3.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	82.6000	82.6000	81.7100	81.7100	-4.366%	5	3,428	0.000%
2026-09-09	86.5000	86.5000	85.4400	85.4400	-3.458%	4	3,433	-4.366%
2026-09-08	89.3300	89.5300	88.5000	88.5000	-3.384%	3	3,432	-7.672%
2026-09-04	91.4100	91.6000	91.4100	91.6000	-3.852%	6	3,434	-10.797%
2026-09-03	90.9900	95.6900	90.9900	95.2700	+8.681%	9	3,434	-14.233%
2026-09-02	87.3200	87.6600	87.3200	87.6600	+2.347%	42	3,439	-6.788%
2026-09-01	85.7000	87.4500	85.0500	85.6500	-4.833%	6	3,481	-4.600%
2026-08-31	89.8500	90.0000	88.9800	90.0000	-2.860%	5	3,481	-9.211%
2026-08-28	93.4000	93.4000	92.6500	92.6500	-1.047%	13	3,483	-11.808%
2026-08-27	93.6300	93.6300	93.6300	93.6300	+5.321%	1	3,484	-12.731%
2026-08-26	89.5300	89.5300	88.9000	88.9000	-0.814%	2	3,485	-8.088%
2026-08-25	89.3100	90.2800	89.3100	89.6300	+1.094%	8	3,486	-8.836%
2026-08-24	88.6600	88.6600	88.6600	88.6600	-2.346%	3	3,486	-7.839%
2026-08-21	90.7900	90.7900	90.7900	90.7900	+1.215%	2	3,483	-10.001%
2026-08-20	89.7000	89.7000	89.7000	89.7000	-5.210%	1	3,481	-8.907%
2026-08-19	95.3400	95.5000	92.9400	94.6300	+0.424%	32	3,481	-13.653%
2026-08-18	93.7000	94.2300	93.7000	94.2300	-4.286%	2	3,497	-13.287%
2026-08-17	98.3100	98.4500	98.3100	98.4500	-2.995%	5	3,498	-17.004%
2026-08-14	100.8000	101.4900	100.8000	101.4900	-2.582%	9	3,498	-19.490%
2026-08-13	102.2900	104.1800	102.2900	104.1800	+6.219%	13	3,498	-21.568%
2026-08-12	98.7600	98.7600	98.0400	98.0800	-1.378%	6	3,507	-16.690%
2026-08-10	99.4700	99.4700	99.4500	99.4500	+0.101%	2	3,504	-17.838%
2026-08-07	97.3500	99.6200	97.2900	99.3500	+3.242%	15	3,503	-17.755%
2026-08-06	96.4500	96.4500	96.2200	96.2300	-4.723%	9	3,509	-15.089%
2026-08-05	103.5300	103.5300	101.0000	101.0000	+2.082%	13	3,510	-19.099%
2026-08-04	93.0000	98.9400	93.0000	98.9400	+14.501%	11	3,520	-17.415%
2026-08-03	80.8000	87.2000	80.6800	86.4100	+18.305%	6	3,528	-5.439%
2026-07-30	72.3600	73.0400	72.3600	73.0400	+5.473%	2	3,530	+11.870%
2026-07-29	69.2500	69.2500	69.2500	69.2500	-9.085%	2	3,530	+17.993%
2026-07-28	74.1800	76.1700	74.1800	76.1700	+4.214%	8	3,530	+7.273%
2026-07-27	72.8300	73.8000	72.8300	73.0900	-4.694%	3	3,530	+11.794%
2026-07-24	74.7800	76.6900	74.7800	76.6900	+5.343%	3	3,531	+6.546%
2026-07-23	72.8000	72.8000	72.8000	72.8000	-9.856%	4	3,529	+12.239%
2026-07-20	80.7600	80.7600	80.7600	80.7600	+0.824%	2	3,531	+1.176%
2026-07-17	80.1000	80.1000	80.1000	80.1000	-3.622%	1	3,529	+2.010%
2026-07-16	83.1100	83.1100	83.1100	83.1100	-3.730%	10	3,528	-1.685%
2026-07-15	87.4100	87.4100	86.3300	86.3300	+3.912%	2	3,528	-5.352%
2026-07-13	84.0800	84.0800	83.0800	83.0800	-5.880%	3	3,528	-1.649%
2026-07-10	87.2200	88.2700	87.2200	88.2700	+4.018%	3	3,529	-7.432%
2026-07-09	83.8500	84.8600	83.8500	84.8600	+6.461%	2	3,530	-3.712%
2026-07-08	78.0300	80.2200	78.0300	79.7100	-3.615%	3	3,531	+2.509%
2026-07-01	82.7000	82.7000	82.7000	82.7000	+0.170%	3	3,530	-1.197%
2026-06-30	81.5200	82.5600	81.5200	82.5600	+4.732%	5	3,532	-1.030%
2026-06-29	78.6500	78.8300	78.6500	78.8300	+6.455%	3	3,530	+3.653%
2026-06-25	75.9400	75.9400	74.0500	74.0500	+0.339%	22	3,532	+10.344%
2026-06-24	73.3900	73.8000	73.3900	73.8000	-5.239%	2	3,551	+10.718%
2026-06-23	75.6600	77.8800	75.6400	77.8800	-9.442%	11	3,550	+4.918%
2026-06-18	85.1600	86.0000	85.1600	86.0000	+6.939%	7	3,558	-4.988%
2026-06-17	87.6400	87.9900	79.8000	80.4200	-10.025%	15	3,558	+1.604%
2026-06-16	89.4900	89.4900	87.8000	89.3800	-1.564%	11	3,558	-8.581%
2026-06-15	90.0600	91.5100	90.0600	90.8000	+11.726%	29	3,569	-10.011%
2026-06-12	77.4400	83.2400	77.4400	81.2700	+2.588%	7	3,569	+0.541%
2026-06-11	70.7100	79.2200	70.2500	79.2200	+9.799%	40	3,569	+3.143%
2026-06-10	77.5200	77.5200	72.1500	72.1500	-4.285%	5	3,554	+13.250%
2026-06-09	70.4000	75.3800	70.4000	75.3800	-5.087%	20	3,556	+8.397%
2026-06-08	83.4400	83.6900	79.4200	79.4200	+0.050%	15	3,560	+2.883%
2026-06-05	90.0000	90.0000	79.3800	79.3800	-14.874%	18	3,566	+2.935%
2026-06-03	95.2500	95.6700	93.2500	93.2500	-3.906%	4	3,581	-12.375%
2026-06-02	95.1400	97.0400	95.1400	97.0400	+0.113%	5	3,580	-15.798%
2026-06-01	97.0500	97.0500	96.9300	96.9300	+2.898%	2	3,585	-15.702%
2026-05-29	95.0000	95.0000	94.2000	94.2000	+5.181%	2	3,585	-13.259%
2026-05-27	90.5100	90.5900	89.5600	89.5600	-0.178%	4	3,586	-8.765%
2026-05-26	89.8500	91.4900	89.7200	89.7200	+1.712%	5	3,586	-8.928%
2026-05-22	87.0000	88.2100	87.0000	88.2100	+3.569%	5	3,587	-7.369%
2026-05-21	85.1700	85.1700	85.1700	85.1700	+8.885%	2	3,589	-4.062%
2026-05-19	78.0000	78.5500	77.9000	78.2200	-0.698%	6	3,589	+4.462%
2026-05-18	80.6000	80.8700	78.7700	78.7700	-7.329%	23	3,589	+3.732%
2026-05-15	83.4300	85.0000	83.4300	85.0000	-5.608%	17	3,589	-3.871%
2026-05-14	90.6000	90.6000	90.0500	90.0500	+3.339%	2	3,610	-9.262%
2026-05-13	81.7000	87.1400	81.7000	87.1400	+11.475%	5	3,610	-6.231%
2026-05-12	81.3600	81.3600	78.1700	78.1700	-5.967%	10	3,610	+4.529%
2026-05-11	82.2000	84.4900	82.2000	83.1300	+1.701%	11	3,610	-1.708%
2026-05-08	80.7800	82.0000	80.7800	81.7400	+6.183%	25	3,613	-0.037%
2026-05-07	80.3900	80.9100	76.2200	76.9800	-3.243%	46	3,613	+6.144%
2026-05-06	75.6700	79.5900	75.6700	79.5600	+10.439%	17	3,635	+2.702%
2026-05-05	70.4100	72.7400	70.4100	72.0400	+6.379%	7	3,636	+13.423%
2026-05-04	68.3800	68.3800	67.7200	67.7200	-3.492%	2	3,637	+20.659%
2026-05-01	71.5300	71.5300	70.1700	70.1700	+2.483%	7	3,634	+16.446%
2026-04-30	63.5000	68.4700	63.5000	68.4700	+11.117%	29	3,634	+19.337%
2026-04-29	62.1000	62.1000	61.1700	61.6200	-2.051%	15	3,646	+32.603%
2026-04-28	63.6600	63.6600	62.9100	62.9100	-5.626%	5	3,657	+29.884%
2026-04-27	65.0500	66.6600	64.7500	66.6600	+1.461%	11	3,658	+22.577%
2026-04-24	62.9700	65.7000	62.7700	65.7000	+11.337%	5	3,658	+24.368%
2026-04-23	63.4200	63.4200	59.0100	59.0100	-6.304%	18	3,661	+38.468%
2026-04-22	61.8000	63.2100	61.8000	62.9800	+5.512%	12	3,660	+29.740%
2026-04-21	63.1000	63.8400	59.6900	59.6900	-2.595%	25	3,679	+36.891%
2026-04-20	62.0500	62.5000	61.0000	61.2800	-1.416%	23	3,679	+33.339%
2026-04-17	60.2400	64.8100	60.2400	62.1600	+9.283%	95	3,684	+31.451%
2026-04-16	55.7300	58.5000	55.7300	56.8800	+2.468%	84	3,680	+43.653%
2026-04-15	52.2100	55.9700	52.2000	55.5100	+7.369%	84	3,681	+47.199%
2026-04-14	48.5000	52.1400	48.1800	51.7000	+11.735%	292	3,690	+58.046%
2026-04-13	41.6200	46.2900	41.6200	46.2700	+8.641%	107	3,691	+76.594%
2026-04-10	43.5000	44.2100	42.5900	42.5900	-1.866%	293	3,713	+91.853%
2026-04-09	41.1200	43.6500	40.3900	43.4000	+4.831%	54	3,550	+88.272%
2026-04-08	40.8400	41.7600	39.9200	41.4000	+24.887%	65	3,546	+97.367%
2026-04-07	30.9500	33.1500	30.9500	33.1500	-1.104%	45	3,532	+146.486%
2026-04-06	33.0500	33.6800	32.6100	33.5200	+2.351%	41	3,495	+143.765%
2026-04-02	29.6200	32.9100	29.6200	32.7500	-1.593%	115	3,497	+149.496%
2026-04-01	33.3200	34.4900	33.0700	33.2800	+7.842%	89	3,497	+145.523%
2026-03-31	27.2300	30.8600	27.1400	30.8600	+22.704%	48	3,456	+164.776%
2026-03-30	26.3900	27.5000	24.5100	25.1500	-5.094%	1,057	3,451	+224.891%
2026-03-27	28.0600	28.4100	25.8900	26.5000	-12.281%	147	3,983	+208.340%
2026-03-26	32.9600	34.4100	30.2100	30.2100	-13.710%	42	3,965	+170.473%
2026-03-25	35.7000	36.0800	35.0000	35.0100	-0.143%	529	3,946	+133.390%
2026-03-24	33.9700	35.3400	32.9500	35.0600	-2.367%	23	3,760	+133.058%
2026-03-23	35.7700	37.9700	35.7700	35.9100	+8.588%	340	3,745	+127.541%
2026-03-20	35.1400	35.6100	31.6700	33.0700	-10.428%	219	3,552	+147.082%
2026-03-19	36.1800	37.2400	34.8200	36.9200	-0.216%	311	3,445	+121.316%
2026-03-18	40.5100	40.5100	37.0000	37.0000	-10.412%	365	3,511	+120.838%
2026-03-17	43.3700	43.3700	41.2900	41.3000	+0.732%	30	3,473	+97.845%
2026-03-16	41.1000	42.0300	40.8000	41.0000	+4.061%	276	3,480	+99.293%
2026-03-13	41.8600	42.8300	39.0000	39.4000	-3.902%	41	3,240	+107.386%
2026-03-12	43.1500	43.1500	41.0000	41.0000	-8.889%	32	3,238	+99.293%
2026-03-11	46.0600	46.6100	44.7900	45.0000	-4.255%	19	3,216	+81.578%
2026-03-10	46.2500	48.5000	44.9400	47.0000	+1.381%	790	3,247	+73.851%
2026-03-09	40.2000	46.3600	39.8700	46.3600	+3.367%	35	2,684	+76.251%
2026-03-06	44.7000	44.8800	43.3500	44.8500	-4.534%	25	2,708	+82.185%
2026-03-05	48.9700	50.0000	45.7300	46.9800	-6.675%	27	2,722	+73.925%
2026-03-04	50.0000	50.5200	49.6600	50.3400	+5.402%	10	2,722	+62.316%
2026-03-03	44.0000	47.7600	43.4600	47.7600	-7.442%	16	2,722	+71.085%
2026-03-02	49.7700	51.8000	49.5000	51.6000	+2.850%	1,272	2,720	+58.353%
2026-02-27	49.0000	50.3100	49.0000	50.1700	-4.292%	7	1,487	+62.866%
2026-02-26	54.3900	54.3900	50.2200	52.4200	-5.208%	32	1,486	+55.876%
2026-02-25	54.0500	55.3500	53.6200	55.3000	+6.305%	29	1,463	+47.758%
2026-02-24	50.8800	52.0200	50.8800	52.0200	+6.993%	82	1,463	+57.074%
2026-02-23	52.8500	53.0000	48.3900	48.6200	-8.125%	42	1,472	+68.058%
2026-02-20	49.5900	53.1900	49.5900	52.9200	+6.952%	42	1,457	+54.403%
2026-02-19	51.4000	51.4000	49.1700	49.4800	-5.464%	99	1,433	+65.137%
2026-02-18	52.4400	52.4400	52.3400	52.3400	+12.559%	61	1,390	+56.114%
2026-02-17	46.5000	46.5000	46.5000	46.5000	-4.811%	1	1,331	+75.720%
2026-02-13	48.8500	48.8500	48.8500	48.8500	-1.213%	1	1,332	+67.267%
2026-02-12	54.5500	54.5500	49.4500	49.4500	-11.649%	26	1,332	+65.238%
2026-02-11	58.6000	58.6000	54.3500	55.9700	-0.885%	46	1,331	+45.989%
2026-02-10	56.8300	58.2000	56.4700	56.4700	-1.962%	118	1,323	+44.696%
2026-02-09	54.2300	58.0000	54.2300	57.6000	+4.159%	120	1,348	+41.858%
2026-02-06	51.6500	55.3300	51.5400	55.3000	+15.401%	25	1,321	+47.758%
2026-02-05	48.0500	50.2300	47.2800	47.9200	-9.225%	46	1,321	+70.513%
2026-02-04	54.8800	54.9100	51.2500	52.7900	-3.315%	16	1,308	+54.783%
2026-02-03	59.0000	59.0700	53.0800	54.6000	-7.458%	18	1,304	+49.652%
2026-02-02	56.9600	59.3500	56.9500	59.0000	+3.691%	12	1,311	+38.492%
2026-01-30	57.3500	57.6900	53.8300	56.9000	+2.246%	23	1,308	+43.603%
2026-01-29	58.4500	58.4500	53.4200	55.6500	-5.470%	11	1,308	+46.828%
2026-01-28	60.5000	60.5000	58.5000	58.8700	-0.992%	13	1,302	+38.797%
2026-01-27	57.6600	59.4600	57.6600	59.4600	+3.824%	7	1,304	+37.420%
2026-01-26	55.9000	57.8600	55.9000	57.2700	+3.544%	8	1,305	+42.675%
2026-01-23	55.0000	55.3100	55.0000	55.3100	-0.754%	4	1,304	+47.731%
2026-01-22	55.1100	55.9900	53.2700	55.7300	+2.596%	26	1,303	+46.618%
2026-01-21	51.0800	54.4200	49.7900	54.3200	+11.220%	12	1,298	+50.423%
2026-01-20	51.9500	52.8300	48.8400	48.8400	-15.619%	26	1,294	+67.301%
2026-01-16	58.1000	58.1000	57.8800	57.8800	-2.821%	3	1,286	+41.171%
2026-01-15	59.1500	59.5700	59.1500	59.5600	+6.471%	23	1,286	+37.189%
2026-01-14	56.7500	56.7500	54.4200	55.9400	-3.502%	16	1,284	+46.067%
2026-01-13	59.3500	59.3500	57.9700	57.9700	-3.864%	5	1,275	+40.952%
2026-01-12	59.2600	60.3000	59.2600	60.3000	+2.325%	39	1,275	+35.506%
2026-01-09	57.8500	59.8400	57.8500	58.9300	+4.523%	52	1,264	+38.656%
2026-01-08	55.4000	56.3800	55.4000	56.3800	-0.564%	5	1,262	+44.927%
2026-01-07	58.4900	59.2500	56.7000	56.7000	-2.393%	96	1,261	+44.109%
2026-01-06	56.1000	58.1400	56.0100	58.0900	+5.637%	24	1,333	+40.661%
2026-01-05	54.9000	56.1200	54.5100	54.9900	+5.547%	82	1,332	+48.591%
2026-01-02	54.2200	54.3300	50.2800	52.1000	+0.482%	30	1,283	+56.833%
2025-12-31	54.5000	54.5000	51.8200	51.8500	-6.391%	192	1,253	+57.589%
2025-12-30	55.3300	55.5800	55.0500	55.3900	-0.198%	12	1,253	+47.518%
2025-12-29	55.5700	56.5000	55.5000	55.5000	-3.996%	33	1,250	+47.225%
2025-12-26	57.3000	58.2400	56.8300	57.8100	+0.504%	45	1,239	+41.342%
2025-12-24	56.4000	58.0000	56.4000	57.5200	+2.167%	36	1,229	+42.055%
2025-12-23	54.3500	56.3000	54.3500	56.3000	+4.240%	32	1,229	+45.133%
2025-12-22	53.6800	54.3200	53.0000	54.0100	+3.132%	64	1,227	+51.287%
2025-12-19	51.7100	52.3700	51.7100	52.3700	+3.682%	4	1,200	+56.024%
2025-12-18	49.5000	50.5100	49.5000	50.5100	+7.560%	8	1,201	+61.770%
2025-12-17	50.4800	50.4800	46.9600	46.9600	-9.866%	31	1,203	+73.999%
2025-12-16	52.5700	53.0900	50.8800	52.1000	-1.512%	38	1,180	+56.833%
2025-12-15	55.5600	55.5600	52.9000	52.9000	-2.037%	9	1,148	+54.461%
2025-12-12	59.0300	59.0300	54.0000	54.0000	-9.517%	22	1,145	+51.315%
2025-12-11	57.3300	59.6800	57.0600	59.6800	+2.017%	33	1,142	+36.914%
2025-12-10	56.5000	58.5000	56.5000	58.5000	+3.815%	35	1,161	+39.675%
2025-12-09	56.8600	57.1200	56.3500	56.3500	+0.517%	10	1,150	+45.004%
2025-12-08	58.0000	58.0000	56.0600	56.0600	-4.253%	5	1,149	+45.755%
2025-12-05	57.8500	59.6900	57.8500	58.5500	+1.826%	101	1,149	+39.556%
2025-12-04	57.7500	57.7500	57.5000	57.5000	+0.966%	4	1,075	+42.104%
2025-12-03	56.2500	56.9500	56.2500	56.9500	+1.065%	13	1,075	+43.477%
2025-12-02	56.4700	57.6100	56.2100	56.3500	-0.354%	36	1,065	+45.004%
2025-12-01	56.5500	56.5500	56.5500	56.5500	-1.395%	3	1,043	+44.492%
2025-11-28	56.3100	57.3500	56.3100	57.3500	+2.083%	3	1,040	+42.476%
2025-11-26	56.3600	56.8300	56.1800	56.1800	+6.422%	10	1,041	+45.443%
2025-11-25	47.7700	52.7900	47.7700	52.7900	+4.680%	28	1,041	+54.783%
2025-11-24	46.8600	50.4300	46.8600	50.4300	+11.079%	16	1,040	+62.027%
2025-11-21	44.0600	45.9200	43.3200	45.4000	+4.248%	17	1,041	+79.978%
2025-11-20	54.2500	54.2500	43.2900	43.5500	-10.465%	15	1,052	+87.623%
2025-11-19	49.7500	49.7500	47.2900	48.6400	+1.397%	16	1,043	+67.989%
2025-11-18	48.2000	49.0000	46.2900	47.9700	-1.721%	27	1,032	+70.336%
2025-11-17	53.0200	53.7900	48.4700	48.8100	-10.882%	36	1,019	+67.404%
2025-11-14	49.6100	54.7700	49.6100	54.7700	+0.959%	80	993	+49.188%
2025-11-13	57.3400	57.3400	54.2500	54.2500	-10.993%	82	992	+50.618%
2025-11-12	60.7600	60.9700	59.5600	60.9500	+0.711%	16	914	+34.061%
2025-11-11	60.2100	60.5200	60.1900	60.5200	+7.937%	6	908	+35.013%
2025-11-10	56.4000	57.0700	56.0700	56.0700	+7.558%	7	908	+45.729%
2025-11-07	48.6900	52.1300	47.8300	52.1300	-1.213%	12	908	+56.743%
2025-11-06	53.7900	53.7900	52.6900	52.7700	-9.049%	7	908	+54.842%
2025-11-05	56.1000	58.0500	56.1000	58.0200	+3.018%	11	907	+40.831%
2025-11-04	56.2500	56.3200	56.2500	56.3200	-8.497%	2	911	+45.082%
2025-11-03	61.1800	61.8500	60.8500	61.5500	-0.886%	67	910	+32.754%
2025-10-31	61.9000	62.2200	61.2000	62.1000	+0.894%	47	910	+31.578%
2025-10-30	60.1500	62.3500	60.1500	61.5500	-1.599%	88	910	+32.754%
2025-10-29	64.4000	65.0700	61.3900	62.5500	-0.809%	79	908	+30.631%
2025-10-28	61.9100	64.0100	61.4000	63.0600	+3.428%	55	874	+29.575%
2025-10-27	58.8800	60.9700	58.7200	60.9700	+9.619%	8	864	+34.017%
2025-10-24	55.2500	55.6800	55.2500	55.6200	+7.126%	6	864	+46.908%
2025-10-21	52.0300	52.0800	51.9200	51.9200	-0.517%	4	867	+57.377%
2025-10-20	52.0800	52.1900	52.0800	52.1900	+6.402%	6	867	+56.563%
2025-10-17	49.2700	49.2700	49.0500	49.0500	+5.371%	401	864	+66.585%
2025-10-16	49.0500	49.0500	46.5500	46.5500	+5.008%	6	841	+75.532%
2025-10-14	44.3300	44.3300	44.3300	44.3300	-8.010%	1	836	+84.322%
2025-10-13	47.0100	48.1900	47.0100	48.1900	+5.564%	4	837	+69.558%
2025-10-10	54.2700	54.2700	45.6500	45.6500	-16.392%	27	836	+78.992%
2025-10-09	54.6000	54.6000	54.6000	54.6000	0.000%	1	840	+49.652%
2025-10-08	54.6000	54.6000	54.6000	54.6000	+1.847%	2	840	+49.652%
2025-10-06	53.6100	53.6100	53.6100	53.6100	+5.407%	1	840	+52.416%
2025-10-02	50.8600	50.8600	50.8600	50.8600	+2.727%	1	839	+60.657%
2025-10-01	49.3700	49.5100	49.3700	49.5100	+3.925%	2	838	+65.037%
2025-09-30	47.6400	47.6400	47.6400	47.6400	-2.577%	1	838	+71.516%
2025-09-29	48.4100	48.9000	48.4100	48.9000	+3.492%	3	838	+67.096%
2025-09-24	47.3800	47.3800	47.2500	47.2500	-1.316%	2	837	+72.931%
2025-09-23	50.5900	50.6600	47.8800	47.8800	-3.855%	227	836	+70.656%
2025-09-22	48.8700	49.8000	48.8500	49.8000	+5.710%	22	1,055	+64.076%
2025-09-19	46.1900	47.1100	46.1900	47.1100	+1.574%	7	1,055	+73.445%
2025-09-18	46.6500	46.6500	46.3800	46.3800	+6.108%	20	1,054	+76.175%
2025-09-17	44.3800	44.6100	43.6500	43.7100	-2.324%	55	1,054	+86.937%
2025-09-15	44.6300	44.7500	44.6100	44.7500	+5.642%	4	1,054	+82.592%
2025-09-12	42.3600	42.3600	42.3600	42.3600	+0.024%	1	1,054	+92.894%
2025-09-11	40.4800	42.3500	40.4800	42.3500	+7.597%	5	1,054	+92.940%
2025-09-10	39.5900	39.6000	39.3600	39.3600	+6.378%	9	1,053	+107.597%
2025-09-08	37.5500	37.5500	37.0000	37.0000	+3.903%	7	1,055	+120.838%
2025-09-05	38.9600	38.9600	35.6100	35.6100	+1.453%	13	1,055	+129.458%
2025-09-03	34.6700	35.1000	34.5000	35.1000	+6.171%	101	1,061	+132.792%
2025-09-02	33.5300	33.5300	31.6500	33.0600	-7.576%	15	1,061	+147.157%
2025-08-29	35.7700	35.7700	35.7700	35.7700	-7.284%	1	1,047	+128.432%
2025-08-28	37.6900	38.5800	37.6900	38.5800	+4.186%	3	1,047	+111.794%
2025-08-27	37.0500	37.0500	37.0300	37.0300	+3.609%	6	1,047	+120.659%
2025-08-26	34.9800	35.7400	34.9800	35.7400	-2.483%	2	1,047	+128.623%
2025-08-22	36.6500	36.6500	36.6500	36.6500	+9.012%	19	1,047	+122.947%
2025-08-20	32.3400	33.6200	32.3400	33.6200	-3.084%	10	1,047	+143.040%
2025-08-19	35.5500	35.5500	34.6900	34.6900	-3.799%	4	1,041	+135.543%
2025-08-18	36.3600	36.3600	35.9300	36.0600	-1.637%	6	1,037	+126.595%
2025-08-15	36.5700	37.1300	36.4700	36.6600	-1.478%	7	1,034	+122.886%
2025-08-14	36.6000	37.2100	36.5900	37.2100	+0.432%	7	1,029	+119.592%
2025-08-13	36.6300	37.0500	36.6100	37.0500	+10.630%	7	1,022	+120.540%
2025-08-11	33.4900	33.4900	33.4900	33.4900	-0.060%	4	1,022	+143.983%
2025-08-08	33.4000	33.5100	33.4000	33.5100	+9.869%	2	1,018	+143.838%
2025-08-07	32.8500	32.8500	30.5000	30.5000	-2.742%	2	1,018	+167.902%
2025-08-06	31.3600	31.3600	31.3600	31.3600	+5.803%	4	1,019	+160.555%
2025-08-05	29.3400	29.8700	29.3400	29.6400	-2.532%	3	1,019	+175.675%
2025-08-04	30.0300	30.4300	30.0300	30.4100	+10.864%	3	1,019	+168.695%
2025-08-01	29.4000	29.4000	27.2000	27.4300	-20.029%	35	1,021	+197.886%
2025-07-31	35.5500	35.5500	34.3000	34.3000	+3.127%	11	1,021	+138.222%
2025-07-30	34.7200	34.7200	33.2600	33.2600	-2.578%	3	1,012	+145.670%
2025-07-29	34.1400	34.1400	34.1400	34.1400	-2.984%	1	1,012	+139.338%
2025-07-28	35.1900	35.1900	35.1900	35.1900	+1.179%	1	1,013	+132.197%
2025-07-24	34.4700	34.7800	34.4700	34.7800	+4.069%	3	1,014	+134.934%
2025-07-23	32.6900	33.4200	32.6900	33.4200	+7.115%	2	1,016	+144.494%
2025-07-22	31.2000	31.2000	31.2000	31.2000	-4.733%	1	1,017	+161.891%
2025-07-21	32.6700	32.8400	32.6700	32.7500	+12.388%	7	1,017	+149.496%
2025-07-16	28.9200	29.1400	28.9200	29.1400	-5.267%	3	1,024	+180.405%
2025-07-15	30.7600	30.7600	30.7600	30.7600	+3.187%	1	1,025	+165.637%
2025-07-14	29.8100	29.8100	29.8100	29.8100	-0.963%	1	1,026	+174.103%
2025-07-11	30.1000	30.1000	30.1000	30.1000	-3.184%	1	1,026	+171.462%
2025-07-10	30.0300	31.0900	30.0300	31.0900	+4.963%	3	1,027	+162.818%
2025-07-09	29.5600	29.6200	29.5600	29.6200	+3.566%	12	1,027	+175.861%
2025-07-08	28.5900	28.6000	28.5900	28.6000	-0.729%	3	1,027	+185.699%
2025-07-07	29.9200	29.9200	28.7500	28.8100	+2.709%	4	1,027	+183.617%
2025-07-02	28.0500	28.0500	28.0500	28.0500	+10.303%	1	1,028	+191.301%
2025-06-27	26.3300	26.3300	24.4800	25.4300	+11.633%	4	1,028	+221.313%
2025-06-24	22.7800	22.7800	22.7800	22.7800	+14.876%	1	1,028	+258.692%
2025-06-18	19.9500	19.9500	19.8300	19.8300	-9.658%	2	1,028	+312.052%
2025-06-16	21.6800	21.9500	21.6800	21.9500	+7.073%	162	1,028	+272.255%
2025-06-13	20.5000	20.5000	20.5000	20.5000	-5.312%	2	1,026	+298.585%
2025-06-12	21.6500	21.6500	21.6500	21.6500	-3.045%	1	1,027	+277.413%
2025-06-11	22.3300	22.3300	22.3300	22.3300	+3.428%	5	1,026	+265.920%
2025-06-10	21.5900	21.5900	21.5900	21.5900	+1.600%	1	1,021	+278.462%
2025-06-09	21.2000	21.2500	21.0700	21.2500	-0.562%	54	1,020	+284.518%
2025-06-06	21.4700	21.6100	21.3700	21.3700	+2.740%	152	1,064	+282.358%
2025-06-05	20.8000	20.8000	20.8000	20.8000	+0.048%	9	1,138	+292.837%
2025-06-04	20.7900	20.7900	20.7900	20.7900	+17.790%	3	1,138	+293.025%
2025-05-30	17.9900	17.9900	17.6500	17.6500	-5.413%	4	1,140	+362.946%
2025-05-29	18.8700	19.2100	18.6200	18.6600	-0.533%	40	1,140	+337.889%
2025-05-28	19.1800	19.1800	18.7600	18.7600	-1.729%	78	1,133	+335.554%
2025-05-27	19.0900	19.0900	19.0900	19.0900	+13.970%	1	1,121	+328.025%
2025-05-23	15.5000	16.7600	15.5000	16.7500	-7.202%	90	1,121	+387.821%
2025-05-22	18.0500	18.0500	18.0500	18.0500	+4.396%	10	1,121	+352.687%
2025-05-21	18.3600	18.3600	17.2900	17.2900	-13.809%	20	1,121	+372.585%
2025-05-20	21.0500	21.0500	20.0600	20.0600	-0.791%	2	1,107	+307.328%
2025-05-16	20.2200	20.2200	20.2200	20.2200	+7.097%	2	1,107	+304.105%
2025-05-13	18.8800	18.8800	18.8800	18.8800	+10.087%	13	1,107	+332.786%
2025-05-12	16.4700	17.1500	16.4400	17.1500	+41.269%	20	1,107	+376.443%
2025-05-07	12.1400	12.1400	12.1400	12.1400	-5.525%	1	1,093	+573.064%
2025-05-06	12.8500	12.8500	12.8500	12.8500	-12.047%	3	1,092	+535.875%
2025-05-02	13.9700	14.6100	13.9700	14.6100	+13.520%	12	1,092	+459.274%
2025-05-01	13.3000	13.3000	12.8700	12.8700	+21.072%	127	1,092	+534.887%
2025-04-29	10.4000	10.6300	10.4000	10.6300	+3.204%	9	967	+668.674%
2025-04-28	10.2500	10.3000	10.2500	10.3000	+6.846%	20	967	+693.301%
2025-04-23	10.0400	10.1800	9.6400	9.6400	+29.396%	6	967	+747.614%
2025-04-22	7.4500	7.4500	7.4500	7.4500	+28.670%	1	967	+996.779%
2025-04-21	6.6200	6.6300	5.7900	5.7900	-26.894%	38	967	+1,311.226%
2025-04-17	7.9200	7.9200	7.9200	7.9200	-17.500%	1	939	+931.692%
2025-04-15	9.6000	9.6000	9.6000	9.6000	+2.128%	1	939	+751.146%
2025-04-14	9.4000	9.4000	9.4000	9.4000	+16.625%	1	939	+769.255%
2025-04-11	7.7800	8.0600	7.7800	8.0600	+3.866%	4	939	+913.772%
2025-04-10	7.3500	7.7600	7.3500	7.7600	-7.066%	10	940	+952.964%
2025-04-09	7.0000	8.3500	7.0000	8.3500	+69.715%	4	938	+878.563%
2025-04-08	4.7700	4.9200	4.4400	4.9200	+24.557%	70	941	+1,560.772%
2025-04-07	3.4000	3.9500	3.4000	3.9500	-21.627%	28	944	+1,968.608%
2025-04-04	4.9900	5.0500	4.9900	5.0400	-31.892%	12	944	+1,521.230%
2025-04-03	7.6500	7.6500	7.4000	7.4000	-33.751%	2	944	+1,004.189%
2025-04-02	11.1700	11.1700	11.1700	11.1700	+13.401%	2	944	+631.513%
2025-04-01	9.8500	9.8500	9.8500	9.8500	-1.500%	1	942	+729.543%
2025-03-31	8.5700	10.0000	8.4700	10.0000	-23.664%	26	941	+717.100%
2025-03-27	11.9100	13.1000	11.9100	13.1000	-10.274%	4	919	+523.740%
2025-03-24	14.6100	14.6100	14.6000	14.6000	+32.727%	2	917	+459.658%
2025-03-21	11.0000	11.0000	11.0000	11.0000	-15.579%	16	917	+642.818%
2025-03-19	13.0300	13.0300	13.0300	13.0300	+23.273%	8	909	+527.091%
2025-03-13	11.6600	11.6600	10.5700	10.5700	-16.903%	28	881	+673.037%
2025-03-11	12.2500	13.5500	12.2500	12.7200	+6.000%	37	881	+542.374%
2025-03-10	12.0000	12.0000	12.0000	12.0000	-24.859%	9	845	+580.917%
2025-03-07	14.9700	15.9700	14.9700	15.9700	-2.622%	8	845	+411.647%
2025-03-06	16.9900	16.9900	16.4000	16.4000	-4.651%	42	877	+398.232%
2025-03-05	17.2600	17.3700	17.1900	17.2000	-12.646%	39	877	+375.058%
2025-03-04	16.9000	19.6900	16.9000	19.6900	-0.101%	40	877	+314.982%
2025-03-03	19.7100	19.7100	19.7100	19.7100	-9.379%	1	837	+314.561%
2025-02-28	20.7900	21.7500	20.7900	21.7500	-7.878%	10	837	+275.678%
2025-02-27	23.6100	23.6100	23.6100	23.6100	-1.213%	1	834	+246.082%
2025-02-26	25.9100	25.9100	23.9000	23.9000	+2.929%	7	833	+241.883%
2025-02-25	24.8500	24.8500	23.2200	23.2200	-9.332%	9	832	+251.895%
2025-02-24	26.1500	26.1500	25.6100	25.6100	-20.218%	13	832	+219.055%
2025-02-18	32.1000	32.1000	32.1000	32.1000	+0.125%	6	819	+154.548%
2025-02-13	31.6400	32.0600	31.6400	32.0600	+8.201%	7	819	+154.866%
2025-02-11	29.5900	29.6300	29.5900	29.6300	-1.299%	4	819	+175.768%
2025-02-10	29.6000	30.0200	29.6000	30.0200	+6.985%	56	817	+172.185%
2025-02-07	28.7500	29.5700	28.0600	28.0600	-6.994%	114	817	+191.197%
2025-02-06	30.1800	30.3100	30.1200	30.1700	+6.083%	70	831	+170.832%
2025-02-04	27.6400	28.7300	27.6400	28.4400	-1.009%	6	842	+187.307%
2025-02-03	28.2500	28.7300	28.2500	28.7300	-3.881%	5	842	+184.407%
2025-01-29	30.5600	30.5600	29.8100	29.8900	-2.384%	17	844	+173.369%
2025-01-28	29.7500	30.6200	29.7500	30.6200	+8.697%	18	835	+166.852%
2025-01-27	28.1700	28.1700	28.1700	28.1700	-15.684%	5	835	+190.060%
2025-01-24	33.4100	33.4100	33.4100	33.4100	+2.990%	2	830	+144.567%
2025-01-23	32.4400	32.4400	32.4400	32.4400	-2.436%	1	829	+151.880%
2025-01-22	33.2500	33.2500	33.2500	33.2500	+9.267%	1	828	+145.744%
2025-01-21	30.4300	30.4300	30.4300	30.4300	+32.132%	2	827	+168.518%
2025-01-14	23.4000	23.6800	23.0300	23.0300	+3.366%	16	827	+254.798%
2025-01-13	21.6100	22.2800	21.6100	22.2800	-4.501%	2	827	+266.741%
2025-01-10	21.8900	23.3300	21.8900	23.3300	-5.201%	6	828	+250.236%
2025-01-08	25.1700	25.1700	24.6100	24.6100	-0.122%	7	821	+232.020%
2025-01-07	28.4700	28.4700	24.6400	24.6400	-14.325%	7	821	+231.615%
2025-01-06	28.7600	28.7600	28.7600	28.7600	+17.388%	1	814	+184.110%
2025-01-03	24.5000	24.5000	24.5000	24.5000	-2.623%	2	813	+233.510%
2024-12-31	25.1600	25.1600	25.1600	25.1600	-1.449%	1	814	+224.762%
2024-12-30	26.2000	26.2000	25.5300	25.5300	-6.243%	8	814	+220.055%
2024-12-27	30.2300	30.2300	26.7800	27.2300	-16.549%	14	813	+200.073%
2024-12-26	31.6500	32.6300	31.6500	32.6300	+1.525%	4	810	+150.414%
2024-12-24	32.1400	32.1400	32.1400	32.1400	+14.499%	1	812	+154.231%
2024-12-23	28.0700	28.0700	28.0700	28.0700	-4.524%	1	812	+191.094%
2024-12-20	26.0000	29.4000	26.0000	29.4000	+10.568%	14	811	+177.925%
2024-12-19	28.4700	28.4700	26.5900	26.5900	-12.991%	31	810	+207.296%
2024-12-18	34.8000	34.8000	30.5600	30.5600	-9.048%	5	780	+167.376%
2024-12-13	35.1000	35.1000	33.6000	33.6000	+0.060%	32	779	+143.185%
2024-12-10	33.5800	33.5800	33.5800	33.5800	-2.525%	3	764	+143.329%
2024-12-04	34.1600	34.4500	33.9700	34.4500	+4.079%	6	764	+137.184%
2024-12-03	33.1000	33.1000	33.1000	33.1000	+1.846%	2	765	+146.858%
2024-11-27	32.5000	32.5000	32.5000	32.5000	+2.783%	1	765	+151.415%
2024-11-25	31.6100	31.6200	31.6100	31.6200	+2.000%	3	765	+158.412%
2024-11-22	31.0000	31.0000	31.0000	31.0000	+8.772%	2	765	+163.581%

.dark-mode .NW9SDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NW9SDX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C690SPY Dec 18 2026 690.00 Call (SPY261218C00690000)option OPRA

SPY20261218C690
SPY Dec 18 2026 690.00 Call (SPY261218C00690000)
option OPRA