Dark

SPY20261218C695
SPY Dec 18 2026 695.00 Call (SPY261218C00695000)
option OPRA

EOD

Jul 24, 2026

72.55+5.543%(+3.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	70.6500	72.5500	70.6500	72.5500	+5.543%	3	2,186	0.000%
2026-07-23	69.0400	69.1000	68.7400	68.7400	-10.646%	10	2,189	+5.543%
2026-07-22	78.6400	78.6400	76.9300	76.9300	-0.735%	7	2,183	-5.693%
2026-07-21	77.5000	77.5000	77.5000	77.5000	-3.077%	1	2,184	-6.387%
2026-07-16	79.9500	79.9600	79.9500	79.9600	-2.428%	11	2,185	-9.267%
2026-07-10	81.9400	81.9500	81.9400	81.9500	+2.849%	2	2,185	-11.470%
2026-07-09	79.6800	79.6800	79.6800	79.6800	+3.764%	1	2,187	-8.948%
2026-07-08	76.7900	76.7900	76.7900	76.7900	-1.336%	7	2,186	-5.522%
2026-07-07	77.8300	77.8400	77.8300	77.8300	-4.233%	32	2,186	-6.784%
2026-07-06	81.2700	81.2700	81.2700	81.2700	+9.322%	1	2,154	-10.730%
2026-06-29	74.2800	74.3400	74.2800	74.3400	+5.943%	4	2,154	-2.408%
2026-06-26	70.1700	70.1700	70.1700	70.1700	-4.660%	1	2,154	+3.392%
2026-06-25	70.5100	73.6000	70.5100	73.6000	-1.709%	9	2,155	-1.427%
2026-06-24	75.1300	75.1300	74.8800	74.8800	-8.493%	2	2,163	-3.112%
2026-06-18	81.3700	81.8300	81.3700	81.8300	+6.995%	2	2,185	-11.341%
2026-06-17	84.1100	84.1200	76.4400	76.4800	-11.502%	28	2,185	-5.139%
2026-06-15	87.8500	88.2400	86.4200	86.4200	+12.030%	33	2,185	-16.050%
2026-06-12	77.1400	77.1400	77.1400	77.1400	+12.433%	1	2,185	-5.950%
2026-06-10	68.6100	68.6100	68.6100	68.6100	-4.336%	1	2,185	+5.743%
2026-06-09	76.5000	76.5000	67.8500	71.7200	-5.520%	13	2,185	+1.157%
2026-06-08	80.0700	80.0700	75.9100	75.9100	-4.588%	11	2,195	-4.426%
2026-06-05	80.8500	80.8500	79.5600	79.5600	-10.677%	4	2,202	-8.811%
2026-06-03	89.0700	89.0700	89.0700	89.0700	-4.370%	2	2,202	-18.547%
2026-06-02	93.1400	93.1400	93.1400	93.1400	+2.363%	1	2,202	-22.107%
2026-06-01	89.6500	90.9900	89.5200	90.9900	+2.351%	14	2,202	-20.266%
2026-05-29	88.9000	88.9000	88.9000	88.9000	+3.372%	1	2,202	-18.391%
2026-05-28	85.5700	86.0000	85.5700	86.0000	+0.608%	5	2,203	-15.640%
2026-05-27	85.5200	85.5200	85.4800	85.4800	-0.431%	3	2,207	-15.126%
2026-05-26	86.4400	87.7100	85.8500	85.8500	+1.358%	11	2,207	-15.492%
2026-05-22	84.2900	84.7000	84.2900	84.7000	+14.197%	7	2,205	-14.345%
2026-05-19	74.7500	74.7500	74.1700	74.1700	-1.291%	2	2,206	-2.184%
2026-05-18	77.6400	77.6400	75.1400	75.1400	-6.262%	2	2,206	-3.447%
2026-05-15	80.8100	80.8100	80.1600	80.1600	-7.915%	2	2,206	-9.494%
2026-05-14	87.0500	87.0500	87.0500	87.0500	+6.587%	1	2,209	-16.657%
2026-05-13	81.6700	81.6700	81.6700	81.6700	+8.864%	4	2,210	-11.167%
2026-05-12	75.0200	75.0200	75.0200	75.0200	-6.540%	1	2,210	-3.292%
2026-05-11	79.0100	80.2700	78.8200	80.2700	+3.361%	14	2,210	-9.618%
2026-05-08	78.0400	78.0400	77.6600	77.6600	+2.752%	7	2,225	-6.580%
2026-05-06	71.8800	75.5800	71.8800	75.5800	+9.552%	19	2,229	-4.009%
2026-05-05	66.5600	68.9900	66.5600	68.9900	+10.278%	9	2,226	+5.160%
2026-05-04	63.9600	63.9600	62.5600	62.5600	-5.840%	2	2,223	+15.969%
2026-05-01	66.3800	67.0100	66.3800	66.4400	+2.689%	11	2,224	+9.196%
2026-04-30	59.9700	64.7000	59.9700	64.7000	+10.504%	6	2,224	+12.133%
2026-04-29	58.7700	59.0000	58.0800	58.5500	-0.880%	28	2,225	+23.911%
2026-04-28	60.1600	60.1600	59.0700	59.0700	-5.999%	9	2,239	+22.820%
2026-04-27	61.4600	62.8400	60.8300	62.8400	+1.029%	12	2,242	+15.452%
2026-04-24	59.3900	62.2000	59.3900	62.2000	+3.944%	26	2,244	+16.640%
2026-04-23	59.4400	59.8400	59.4400	59.8400	+0.877%	2	2,244	+21.240%
2026-04-22	59.3000	59.5500	59.3000	59.3200	+7.757%	3	2,244	+22.303%
2026-04-21	59.4300	59.6700	55.0500	55.0500	-4.493%	98	2,240	+31.789%
2026-04-20	57.3500	57.6400	57.3500	57.6400	-2.734%	2	2,240	+25.867%
2026-04-17	58.0300	60.2900	57.6700	59.2600	+10.995%	72	2,238	+22.427%
2026-04-16	53.1500	53.7700	52.3400	53.3900	+2.201%	15	2,236	+35.887%
2026-04-15	48.7700	52.3400	48.7700	52.2400	+7.934%	214	2,289	+38.878%
2026-04-14	44.0000	48.4000	44.0000	48.4000	+14.016%	141	2,363	+49.897%
2026-04-13	39.6000	42.4500	39.6000	42.4500	+6.125%	103	2,303	+70.907%
2026-04-10	40.2400	40.8100	39.9400	40.0000	-1.235%	6	2,301	+81.375%
2026-04-09	38.9400	40.5000	38.9400	40.5000	+8.000%	16	2,305	+79.136%
2026-04-08	38.0000	38.0000	37.0700	37.5000	+29.132%	43	2,305	+93.467%
2026-04-07	29.0400	29.0400	29.0400	29.0400	-6.019%	7	2,343	+149.828%
2026-04-06	30.6900	30.9000	30.6200	30.9000	+3.034%	49	2,349	+134.790%
2026-04-02	26.9000	30.7500	26.9000	29.9900	-1.672%	15	2,317	+141.914%
2026-04-01	30.0700	31.8000	30.0000	30.5000	+4.488%	45	2,317	+137.869%
2026-03-31	24.8500	29.1900	24.8500	29.1900	+27.746%	34	2,318	+148.544%
2026-03-30	25.4000	25.5500	22.1700	22.8500	-4.990%	52	2,321	+217.505%
2026-03-27	26.7000	26.7000	24.0500	24.0500	-21.148%	172	2,325	+201.663%
2026-03-26	30.3300	31.7000	27.7200	30.5000	-6.728%	42	2,288	+137.869%
2026-03-25	33.8000	34.0000	32.4000	32.7000	+5.145%	12	2,298	+121.865%
2026-03-24	30.4500	32.5500	30.4500	31.1000	-3.055%	7	2,293	+133.280%
2026-03-23	33.1100	35.0000	32.0800	32.0800	+3.920%	128	2,290	+126.153%
2026-03-20	32.4000	32.9000	29.7500	30.8700	-9.072%	270	2,297	+135.018%
2026-03-19	32.7500	34.6900	32.1000	33.9500	-0.731%	260	2,210	+113.697%
2026-03-18	37.1000	37.3500	34.2000	34.2000	-11.146%	10	2,183	+112.135%
2026-03-17	39.5600	39.5600	38.3800	38.4900	+0.891%	19	2,181	+88.491%
2026-03-16	38.2200	39.0000	37.7000	38.1500	+2.830%	11	2,169	+90.170%
2026-03-13	39.3000	39.6000	37.1000	37.1000	-3.259%	6	2,167	+95.553%
2026-03-12	39.1600	39.1600	38.3500	38.3500	-12.122%	46	2,168	+89.179%
2026-03-09	38.0000	43.6400	36.7200	43.6400	+5.157%	211	2,141	+66.247%
2026-03-06	40.7000	42.4000	40.7000	41.5000	-7.593%	16	1,952	+74.819%
2026-03-05	45.7600	45.7600	42.5000	44.9100	-3.044%	18	1,951	+61.545%
2026-03-04	45.2500	46.3200	45.0800	46.3200	+8.148%	481	1,954	+56.628%
2026-03-03	42.7000	43.2000	40.4000	42.8300	-10.845%	43	2,363	+69.391%
2026-03-02	43.7000	48.0400	43.7000	48.0400	+1.801%	12	2,356	+51.020%
2026-02-27	47.0200	47.1900	47.0200	47.1900	-4.396%	53	2,358	+53.740%
2026-02-26	49.0000	49.3600	47.2300	49.3600	-4.248%	7	2,398	+46.981%
2026-02-25	50.4000	51.5500	50.4000	51.5500	+5.635%	11	2,402	+40.737%
2026-02-24	47.2000	49.0000	46.4000	48.8000	+5.400%	10	2,402	+48.668%
2026-02-23	47.1000	47.1000	45.4500	46.3000	-7.493%	8	2,401	+56.695%
2026-02-20	48.8900	50.1500	48.5800	50.0500	+6.038%	13	2,400	+44.955%
2026-02-19	48.1700	48.1700	46.3600	47.2000	-5.030%	15	2,396	+53.708%
2026-02-18	48.5800	49.7500	48.5800	49.7000	+5.745%	15	2,396	+45.976%
2026-02-17	45.5000	47.0000	43.2700	47.0000	-0.571%	43	2,403	+54.362%
2026-02-13	45.0900	48.3000	44.6000	47.2700	+1.307%	32	2,415	+53.480%
2026-02-12	54.1000	54.1000	46.1100	46.6600	-11.629%	70	2,415	+55.486%
2026-02-11	55.5000	55.5000	51.5000	52.8000	-0.471%	226	2,420	+37.405%
2026-02-10	53.6000	54.7100	53.0500	53.0500	-1.394%	16	2,423	+36.758%
2026-02-09	51.8500	54.4500	50.5300	53.8000	+2.770%	36	2,424	+34.851%
2026-02-06	46.5500	52.3500	46.5500	52.3500	+17.219%	45	2,425	+38.586%
2026-02-05	46.0700	46.5600	43.9300	44.6600	-7.016%	516	2,432	+62.450%
2026-02-04	51.8500	51.8500	48.0300	48.0300	-1.920%	5	2,002	+51.051%
2026-02-03	55.3300	55.7100	48.9700	48.9700	-12.413%	43	2,006	+48.152%
2026-02-02	53.6000	55.9100	53.6000	55.9100	+5.930%	12	2,017	+29.762%
2026-01-30	53.7300	53.8700	50.5900	52.7800	-1.272%	21	2,018	+37.457%
2026-01-29	54.7200	54.7200	51.2500	53.4600	-4.108%	127	2,011	+35.709%
2026-01-28	55.7500	55.7500	55.7500	55.7500	-0.818%	1	2,001	+30.135%
2026-01-27	56.2900	56.2900	56.2100	56.2100	+3.138%	4	2,001	+29.070%
2026-01-26	53.7900	54.5100	53.6900	54.5000	+4.808%	208	2,001	+33.119%
2026-01-23	51.7500	52.0000	51.7500	52.0000	+1.463%	3	2,006	+39.519%
2026-01-22	51.8200	51.8200	51.2500	51.2500	+2.500%	3	2,008	+41.561%
2026-01-21	50.8200	50.8200	50.0000	50.0000	+9.649%	5	2,009	+45.100%
2026-01-20	49.8100	49.8100	45.3100	45.6000	-15.680%	37	2,009	+59.101%
2026-01-15	55.6900	56.3100	54.0800	54.0800	+2.482%	38	2,033	+34.153%
2026-01-14	52.5200	52.7700	51.2100	52.7700	-3.897%	6	2,040	+37.483%
2026-01-13	55.7600	55.7600	54.7800	54.9100	-2.831%	9	2,038	+32.125%
2026-01-12	55.5500	56.5100	55.5500	56.5100	0.000%	6	2,034	+28.384%
2026-01-09	54.3000	56.5100	54.3000	56.5100	+7.270%	35	2,035	+28.384%
2026-01-08	52.4500	52.9500	52.3900	52.6800	-2.444%	13	2,032	+37.718%
2026-01-07	54.4500	55.4100	54.0000	54.0000	-1.532%	47	2,031	+34.352%
2026-01-06	54.8400	54.8400	54.8400	54.8400	+5.158%	1	2,003	+32.294%
2026-01-05	52.3000	52.3000	52.1500	52.1500	+7.681%	2	2,003	+39.118%
2026-01-02	49.2200	49.2200	48.4300	48.4300	-4.004%	2	2,003	+49.804%
2025-12-31	50.5800	50.5800	50.4500	50.4500	-3.426%	24	2,003	+43.806%
2025-12-30	52.1600	52.2400	52.1600	52.2400	+0.038%	6	2,003	+38.878%
2025-12-29	52.4500	52.4500	52.0400	52.2200	-3.742%	8	2,008	+38.931%
2025-12-26	54.8000	54.8000	54.2500	54.2500	+0.018%	4	2,012	+33.733%
2025-12-24	53.1500	54.2400	53.1500	54.2400	+4.228%	3	2,009	+33.757%
2025-12-23	51.3300	52.0400	51.3300	52.0400	+2.340%	7	2,009	+39.412%
2025-12-22	50.6500	50.8500	50.6500	50.8500	+3.186%	4	2,010	+42.675%
2025-12-19	49.2800	49.2800	49.2800	49.2800	+5.956%	2	2,010	+47.220%
2025-12-18	46.5100	46.5100	46.5100	46.5100	+2.762%	1	2,010	+55.988%
2025-12-17	45.2600	45.2600	45.2600	45.2600	-5.294%	1	2,010	+60.296%
2025-12-16	47.7900	47.7900	47.7900	47.7900	-8.971%	1	2,010	+51.810%
2025-12-12	54.4800	54.4800	52.5000	52.5000	-5.508%	5	2,010	+38.190%
2025-12-11	54.1900	56.0000	54.1900	55.5600	+0.180%	6	2,011	+30.580%
2025-12-10	53.5400	56.1600	53.5400	55.4600	+3.451%	12	2,009	+30.815%
2025-12-09	54.0500	54.0500	53.6100	53.6100	-1.525%	5	2,010	+35.329%
2025-12-08	54.4400	54.4400	54.4400	54.4400	-1.626%	1	2,010	+33.266%
2025-12-05	55.2600	56.5300	54.5000	55.3400	+1.784%	17	2,010	+31.099%
2025-12-04	54.4300	54.4300	53.6800	54.3700	+0.760%	5	2,007	+33.438%
2025-12-03	54.0000	54.1000	53.9600	53.9600	+1.295%	4	2,007	+34.451%
2025-12-02	54.2800	54.2800	53.2700	53.2700	+3.256%	8	2,007	+36.193%
2025-12-01	52.1700	52.1700	51.5900	51.5900	-0.328%	2	2,014	+40.628%
2025-11-28	51.7600	51.7600	51.7600	51.7600	-2.007%	1	2,015	+40.166%
2025-11-26	52.8200	52.8200	52.8200	52.8200	+6.299%	2	2,017	+37.353%
2025-11-25	49.6100	49.6900	49.5900	49.6900	+4.544%	6	2,017	+46.005%
2025-11-24	44.4600	47.5300	44.2900	47.5300	+4.530%	21	2,016	+52.640%
2025-11-21	41.0000	45.4700	41.0000	45.4700	+12.522%	5	2,026	+59.556%
2025-11-20	50.8300	50.9300	40.4100	40.4100	-10.180%	24	2,026	+79.535%
2025-11-19	45.1000	46.3000	44.9900	44.9900	+1.420%	10	2,023	+61.258%
2025-11-18	42.3800	44.9000	42.3800	44.3600	-4.086%	6	2,026	+63.548%
2025-11-17	50.1300	50.4900	45.5000	46.2500	-2.116%	16	2,026	+56.865%
2025-11-14	47.2500	47.2500	47.2500	47.2500	-6.510%	1	2,025	+53.545%
2025-11-13	52.0300	52.0300	50.5400	50.5400	-12.727%	2	2,024	+43.550%
2025-11-12	57.9100	57.9100	57.9100	57.9100	+1.206%	5	2,023	+25.281%
2025-11-11	55.0000	57.2300	55.0000	57.2200	+26.789%	10	2,020	+26.791%
2025-11-07	46.7900	46.7900	45.1300	45.1300	-9.250%	3	2,017	+60.758%
2025-11-06	50.4000	50.4000	49.7300	49.7300	-14.332%	4	2,014	+45.888%
2025-11-03	58.0500	58.0500	58.0500	58.0500	-2.207%	8	2,018	+24.978%
2025-10-31	59.3600	59.3600	59.3600	59.3600	+3.163%	1	2,018	+22.220%
2025-10-30	58.6100	59.1000	57.5400	57.5400	-6.439%	12	2,017	+26.086%
2025-10-29	60.8100	61.5000	59.5500	61.5000	+2.723%	17	2,020	+17.967%
2025-10-28	58.4300	60.4900	58.4300	59.8700	+5.721%	41	2,020	+21.179%
2025-10-27	55.1200	56.6300	55.1200	56.6300	+7.990%	2	2,025	+28.112%
2025-10-24	51.5900	52.4400	51.5900	52.4400	+12.171%	6	2,025	+38.349%
2025-10-22	46.6900	46.7500	46.6900	46.7500	-4.747%	2	2,022	+55.187%
2025-10-21	49.4200	49.4200	49.0800	49.0800	0.000%	4	2,024	+47.820%
2025-10-20	47.7500	49.0800	47.7500	49.0800	+6.211%	4	2,022	+47.820%
2025-10-17	46.2100	46.5300	46.0700	46.2100	-2.920%	473	2,022	+57.001%
2025-10-16	47.7200	47.7200	47.6000	47.6000	+3.794%	2	1,996	+52.416%
2025-10-14	45.8600	45.8600	45.8600	45.8600	+0.570%	4	1,996	+58.199%
2025-10-13	43.9500	45.6000	43.9500	45.6000	+3.097%	9	1,992	+59.101%
2025-10-10	43.7100	44.5800	43.7100	44.2300	-12.346%	13	1,987	+64.029%
2025-10-09	50.6300	50.6300	50.4600	50.4600	+1.795%	2	1,999	+43.777%
2025-10-08	49.4000	49.5700	49.4000	49.5700	+1.891%	19	1,998	+46.359%
2025-10-07	50.6700	50.6700	48.5500	48.6500	-3.568%	4	1,977	+49.126%
2025-10-06	49.9500	50.4500	49.9500	50.4500	+3.360%	4	1,977	+43.806%
2025-10-03	50.9300	50.9300	48.8100	48.8100	+0.103%	8	1,977	+48.638%
2025-10-02	47.6900	48.7600	47.6900	48.7600	+0.973%	6	1,977	+48.790%
2025-10-01	48.1700	48.2900	48.1700	48.2900	+8.541%	5	1,981	+50.238%
2025-09-30	44.5000	44.5000	44.4900	44.4900	-0.492%	17	1,986	+63.070%
2025-09-29	44.7100	44.7100	44.7100	44.7100	+5.697%	1	1,982	+62.268%
2025-09-26	42.8700	42.8700	42.3000	42.3000	+1.196%	35	1,982	+71.513%
2025-09-25	42.0000	42.1300	41.6300	41.8000	-8.594%	6	1,947	+73.565%
2025-09-23	47.5700	47.5700	45.7300	45.7300	-2.681%	219	1,945	+58.649%
2025-09-22	46.9900	46.9900	46.9900	46.9900	+5.953%	2	1,945	+54.395%
2025-09-19	44.3500	44.3500	44.3500	44.3500	+2.996%	4	1,945	+63.585%
2025-09-18	42.9900	43.1800	42.9900	43.0600	+5.050%	20	1,941	+68.486%
2025-09-17	41.2600	41.2600	40.6000	40.9900	-1.844%	6	1,960	+76.994%
2025-09-16	41.7600	41.7600	41.7600	41.7600	+0.724%	5	1,960	+73.731%
2025-09-15	41.3900	41.8100	41.3700	41.4600	+3.006%	277	1,955	+74.988%
2025-09-12	40.0000	40.2500	40.0000	40.2500	+1.590%	23	1,955	+80.248%
2025-09-11	39.0600	39.6200	39.0600	39.6200	+8.163%	2	1,934	+83.115%
2025-09-10	37.4100	37.4100	36.6300	36.6300	+6.483%	9	1,933	+98.062%
2025-09-08	34.9800	34.9800	34.4000	34.4000	+3.959%	7	1,928	+110.901%
2025-09-05	33.0900	33.0900	33.0900	33.0900	-3.668%	1	1,924	+119.251%
2025-09-04	32.8200	34.3500	32.8200	34.3500	+5.142%	359	1,923	+111.208%
2025-09-03	32.0300	32.6700	32.0200	32.6700	+6.625%	239	1,565	+122.069%
2025-09-02	31.0800	31.0800	29.3100	30.6400	-8.537%	13	1,379	+136.782%
2025-08-29	33.3700	33.5000	33.3700	33.5000	-4.586%	110	1,259	+116.567%
2025-08-28	35.1100	35.1100	35.1100	35.1100	+1.768%	1	1,259	+106.636%
2025-08-27	34.5000	34.5100	34.4900	34.5000	+2.131%	8	1,259	+110.290%
2025-08-25	33.8100	33.8100	33.7800	33.7800	+0.416%	42	1,259	+114.772%
2025-08-22	33.6400	33.6400	33.6400	33.6400	+11.133%	4	1,279	+115.666%
2025-08-21	30.2700	30.2700	30.2700	30.2700	-3.691%	3	1,283	+139.676%
2025-08-20	29.9900	31.4300	29.2000	31.4300	-2.724%	27	1,280	+130.830%
2025-08-19	33.0800	33.0800	32.3100	32.3100	-3.581%	4	1,262	+124.543%
2025-08-18	33.9200	33.9200	33.4600	33.5100	-2.046%	8	1,261	+116.503%
2025-08-15	34.6000	34.6600	33.9700	34.2100	-1.355%	6	1,257	+112.072%
2025-08-14	34.1100	34.6800	34.1100	34.6800	+0.376%	6	1,256	+109.198%
2025-08-13	35.0000	35.0000	34.5100	34.5500	+3.754%	5	1,251	+109.986%
2025-08-12	33.2600	33.3000	33.2600	33.3000	+10.411%	2	1,248	+117.868%
2025-08-11	30.1600	30.1600	30.1600	30.1600	-3.827%	1	1,248	+140.550%
2025-08-08	31.3600	31.3600	31.3600	31.3600	+12.563%	1	1,247	+131.346%
2025-08-07	28.2000	28.2000	27.8600	27.8600	-1.030%	2	1,247	+160.409%
2025-08-06	28.1500	28.1500	28.1300	28.1500	-0.106%	4	1,245	+157.726%
2025-08-04	27.5900	28.1800	27.5900	28.1800	+11.251%	125	1,241	+157.452%
2025-08-01	25.5300	26.2800	25.3300	25.3300	-17.303%	89	1,243	+186.419%
2025-07-31	33.6900	33.6900	30.4200	30.6300	-5.200%	132	1,192	+136.859%
2025-07-30	32.3100	32.3100	32.3100	32.3100	-1.313%	1	1,125	+124.543%
2025-07-29	32.7400	32.7400	32.7400	32.7400	+1.645%	29	1,126	+121.594%
2025-07-24	32.0400	32.4700	32.0400	32.2100	+4.884%	4	1,155	+125.241%
2025-07-23	30.4200	30.8900	30.4200	30.7100	+4.812%	4	1,155	+136.242%
2025-07-22	29.3000	29.3000	29.3000	29.3000	-3.555%	1	1,155	+147.611%
2025-07-21	30.1600	30.3800	30.1600	30.3800	+2.358%	4	1,156	+138.808%
2025-07-18	29.6800	29.6800	29.6800	29.6800	+8.599%	2	1,156	+144.441%
2025-07-16	27.3300	27.3300	27.3300	27.3300	-0.871%	1	1,154	+165.459%
2025-07-15	27.5700	27.5700	27.5700	27.5700	-1.816%	3	1,155	+163.148%
2025-07-11	27.5400	28.0800	27.5400	28.0800	-3.472%	2	1,155	+158.369%
2025-07-10	29.0900	29.0900	29.0900	29.0900	+5.859%	1	1,155	+149.398%
2025-07-09	27.4800	27.4800	27.4800	27.4800	+2.767%	12	1,154	+164.010%
2025-07-08	26.3000	26.7400	26.3000	26.7400	+2.846%	2	1,142	+171.316%
2025-07-07	26.9900	26.9900	26.0000	26.0000	+0.386%	2	1,143	+179.038%
2025-07-02	25.9500	25.9500	25.9000	25.9000	+14.754%	2	1,143	+180.116%
2025-06-27	23.7100	23.7100	22.5700	22.5700	+2.358%	6	1,143	+221.444%
2025-06-26	22.0500	22.0500	22.0500	22.0500	+8.354%	1	1,137	+229.025%
2025-06-24	20.0000	20.3500	20.0000	20.3500	+14.972%	2	1,137	+256.511%
2025-06-23	17.7000	17.7000	17.7000	17.7000	+4.672%	1	1,137	+309.887%
2025-06-20	16.9500	17.0100	16.9100	16.9100	-7.797%	80	1,136	+329.036%
2025-06-17	18.1400	18.3400	18.1200	18.3400	-7.374%	12	1,098	+295.583%
2025-06-16	19.8000	19.8000	19.8000	19.8000	+4.651%	3	1,104	+266.414%
2025-06-13	18.9200	18.9200	18.9200	18.9200	-6.011%	2	1,106	+283.457%
2025-06-11	20.1300	20.1300	20.1300	20.1300	+5.063%	2	1,106	+260.407%
2025-06-06	18.6400	19.1600	18.6400	19.1600	+8.926%	10	1,108	+278.653%
2025-06-02	17.0300	17.5900	17.0300	17.5900	+4.144%	6	1,109	+312.450%
2025-05-30	16.8900	16.8900	16.8900	16.8900	-3.375%	2	1,107	+329.544%
2025-05-27	16.3900	17.4800	16.3900	17.4800	-8.958%	6	1,106	+315.046%
2025-05-20	19.2000	19.2000	19.2000	19.2000	+7.623%	1	1,107	+277.865%
2025-05-19	17.8400	17.8400	17.8400	17.8400	-3.411%	1	1,108	+306.670%
2025-05-16	18.2800	18.4700	18.2800	18.4700	+7.634%	26	1,108	+292.799%
2025-05-13	17.0800	17.4400	17.0800	17.1600	+9.299%	20	1,111	+322.786%
2025-05-12	15.3800	15.7000	15.2000	15.7000	+21.517%	9	1,117	+362.102%
2025-05-05	11.7900	12.9200	11.7900	12.9200	-0.615%	13	1,120	+461.533%
2025-05-02	13.0000	13.0000	13.0000	13.0000	+11.301%	2	1,123	+458.077%
2025-05-01	11.6800	11.6800	11.6800	11.6800	+23.598%	1	1,123	+521.147%
2025-04-28	9.3200	9.4500	9.3200	9.4500	+6.539%	22	1,122	+667.725%
2025-04-23	8.8700	8.8700	8.8700	8.8700	+31.798%	1	1,141	+717.926%
2025-04-22	6.8700	6.8700	6.7300	6.7300	+26.742%	7	1,141	+978.009%
2025-04-21	5.7200	5.7200	5.2600	5.3100	-29.482%	31	1,136	+1,266.290%
2025-04-16	7.2300	7.5400	7.2300	7.5300	-13.448%	4	1,135	+863.479%
2025-04-15	8.7000	8.7000	8.7000	8.7000	-3.226%	2	1,136	+733.908%
2025-04-14	8.8200	8.9900	8.7700	8.9900	+5.269%	16	1,138	+707.008%
2025-04-11	8.6800	8.6800	8.5400	8.5400	+19.441%	4	1,153	+749.532%
2025-04-10	7.1500	7.1500	7.1500	7.1500	-15.684%	3	1,152	+914.685%
2025-04-09	8.1000	8.4800	7.8000	8.4800	+109.901%	14	1,152	+755.542%
2025-04-08	5.1900	5.1900	3.9500	4.0400	+15.429%	23	1,138	+1,695.792%
2025-04-07	3.2200	3.9000	3.2200	3.5000	-26.316%	6	1,144	+1,972.857%
2025-04-04	4.7100	4.7500	4.7000	4.7500	-27.035%	8	1,144	+1,427.368%
2025-04-03	7.0100	7.0100	6.5000	6.5100	-22.222%	14	1,140	+1,014.439%
2025-03-31	7.7000	8.6500	7.6000	8.3700	-29.486%	56	1,126	+766.786%
2025-03-26	11.9500	11.9500	11.8700	11.8700	-8.552%	17	1,105	+511.205%
2025-03-25	12.9800	12.9800	12.9800	12.9800	+10.187%	2	1,088	+458.937%
2025-03-20	11.7800	11.7800	11.7800	11.7800	-7.897%	5	1,090	+515.874%
2025-03-19	12.7900	12.7900	12.7900	12.7900	+3.899%	1	1,095	+467.240%
2025-03-17	12.3100	12.3100	12.3100	12.3100	+6.950%	5	1,094	+489.358%
2025-03-14	10.8200	11.6200	10.8200	11.5100	+12.954%	222	1,089	+530.321%
2025-03-13	10.1000	10.1900	10.1000	10.1900	-10.062%	413	802	+611.973%
2025-03-12	11.3300	11.3300	11.3300	11.3300	-8.036%	28	802	+540.335%
2025-03-11	11.1400	12.3200	11.1400	12.3200	+5.209%	10	774	+488.880%
2025-03-10	11.9900	11.9900	11.7100	11.7100	-20.664%	4	778	+519.556%
2025-03-07	14.7600	14.7600	14.7600	14.7600	-8.037%	8	778	+391.531%
2025-03-06	16.0500	16.0500	16.0500	16.0500	+3.282%	8	778	+352.025%
2025-03-05	15.6800	15.6800	15.5400	15.5400	-15.818%	2	778	+366.860%
2025-03-03	17.6900	18.4600	17.6900	18.4600	+0.217%	2	777	+293.012%
2025-02-28	18.5200	18.5200	18.4200	18.4200	-22.246%	4	776	+293.865%
2025-02-24	23.6900	23.6900	23.6900	23.6900	-5.467%	1	775	+206.247%
2025-02-21	25.2300	25.2300	25.0600	25.0600	-17.836%	120	774	+189.505%
2025-02-19	30.5300	30.5300	30.5000	30.5000	+12.463%	3	774	+137.869%
2025-02-11	27.2500	27.2500	27.1200	27.1200	-2.796%	2	774	+167.515%
2025-02-10	27.7900	27.9900	27.5800	27.9000	+3.219%	60	773	+160.036%
2025-02-07	27.5900	27.6200	26.9500	27.0300	-4.013%	180	751	+168.405%
2025-02-06	28.1400	28.3000	28.0300	28.1600	+5.075%	182	751	+157.635%
2025-02-04	26.2800	26.9100	26.2800	26.8000	+3.675%	40	663	+170.709%
2025-02-03	25.7200	26.7100	25.7100	25.8500	-16.343%	70	628	+180.658%
2025-01-31	30.9000	30.9000	30.9000	30.9000	+7.106%	2	559	+134.790%
2025-01-30	28.8500	28.8500	28.8500	28.8500	+4.114%	2	559	+151.473%
2025-01-29	27.7100	27.7100	27.7100	27.7100	-10.699%	18	559	+161.819%
2025-01-23	31.0300	31.0300	31.0300	31.0300	-0.289%	1	577	+133.806%
2025-01-22	30.8000	31.1200	30.8000	31.1200	+10.042%	2	576	+133.130%
2025-01-21	28.2800	28.2800	28.2800	28.2800	+5.562%	9	575	+156.542%
2025-01-17	26.7900	26.7900	26.7900	26.7900	+12.610%	2	566	+170.810%
2025-01-16	23.9700	24.0400	23.7900	23.7900	-2.898%	4	566	+204.960%
2025-01-15	23.5000	24.5000	23.5000	24.5000	+13.060%	28	563	+196.122%
2025-01-14	21.6700	21.6700	21.6700	21.6700	+6.434%	5	548	+234.795%
2025-01-13	20.4800	20.4800	20.3600	20.3600	-9.471%	2	548	+256.336%
2025-01-08	22.4900	22.4900	22.4900	22.4900	-12.422%	3	544	+222.588%
2025-01-06	26.7900	26.7900	25.6800	25.6800	+14.439%	10	544	+182.516%
2025-01-02	22.4400	22.4400	22.4400	22.4400	-7.882%	1	535	+223.307%
2024-12-30	24.3600	24.3600	24.3600	24.3600	-3.753%	1	535	+197.824%
2024-12-27	28.2200	28.2200	25.3100	25.3100	-14.029%	44	535	+186.646%
2024-12-26	30.3700	30.4100	29.4400	29.4400	+0.307%	21	543	+146.433%
2024-12-24	28.6300	29.5000	28.6300	29.3500	+12.323%	6	542	+147.189%
2024-12-23	26.1300	26.1300	26.1300	26.1300	-6.679%	1	542	+177.650%
2024-12-20	25.3200	28.3000	25.3200	28.0000	+5.105%	8	542	+159.107%
2024-12-19	26.6400	26.6400	26.6400	26.6400	-17.421%	2	542	+172.335%
2024-12-17	32.2600	32.2600	32.2600	32.2600	-1.826%	5	542	+124.892%
2024-12-06	32.8600	32.8600	32.8600	32.8600	+4.950%	30	537	+120.785%
2024-12-03	31.3100	31.3100	31.3100	31.3100	+3.436%	6	522	+131.715%
2024-11-29	30.2700	30.2700	30.2700	30.2700	-0.591%	2	516	+139.676%
2024-11-27	30.4500	30.4500	30.4500	30.4500	+18.344%	1	515	+138.259%
2024-11-20	25.7300	25.7300	25.7300	25.7300	+1.220%	1	515	+181.967%
2024-11-15	25.4200	25.4200	25.4200	25.4200	-16.901%	36	514	+185.405%
2024-11-13	30.5700	30.5900	30.5700	30.5900	-2.424%	2	496	+137.169%
2024-11-11	31.3500	31.3500	31.3500	31.3500	+5.734%	1	496	+131.419%
2024-11-08	29.6500	29.6500	29.6500	29.6500	+29.476%	2	496	+144.688%
2024-10-29	22.9000	22.9000	22.9000	22.9000	+8.789%	14	496	+216.812%
2024-10-23	21.5300	21.5300	20.9800	21.0500	-10.426%	65	482	+244.656%
2024-10-18	23.6000	23.6000	23.5000	23.5000	-0.212%	32	482	+208.723%
2024-10-15	23.5500	23.5500	23.5500	23.5500	+3.199%	1	481	+208.068%
2024-10-11	22.1400	22.8200	22.1400	22.8200	+7.998%	364	480	+217.923%
2024-10-09	21.2900	21.2900	21.1300	21.1300	+23.063%	2	330	+243.351%
2024-10-01	17.2100	17.4800	17.1700	17.1700	-4.928%	3	329	+322.539%
2024-09-30	18.0600	18.0600	18.0600	18.0600	-4.444%	2	327	+301.717%
2024-09-27	18.9000	18.9000	18.9000	18.9000	+3.166%	2	327	+283.862%
2024-09-26	18.3200	18.3200	18.3200	18.3200	+7.638%	1	326	+296.015%
2024-09-23	17.0200	17.0200	17.0200	17.0200	-0.816%	5	326	+326.263%
2024-09-19	16.9100	17.6000	16.9100	17.1600	+8.608%	11	321	+322.786%
2024-09-18	15.8000	15.8000	15.8000	15.8000	+8.890%	4	317	+359.177%
2024-09-16	14.5200	14.5200	14.5100	14.5100	+0.764%	15	317	+400.000%
2024-09-12	14.4000	14.4000	14.4000	14.4000	+29.613%	1	305	+403.819%
2024-09-06	11.1100	11.1100	11.1100	11.1100	-31.037%	2	304	+553.015%
2024-08-23	16.1100	16.1100	16.1100	16.1100	+67.813%	40	304	+350.341%
2024-08-07	10.0100	10.0100	9.6000	9.6000	-46.067%	2	285	+655.729%
2024-07-22	17.8000	17.8000	17.8000	17.8000	-17.593%	1	285	+307.584%
2024-07-12	21.6000	21.6000	20.8000	21.6000	+11.917%	3	286	+235.880%
2024-07-11	19.3000	19.3000	19.3000	19.3000	-8.095%	1	285	+275.907%
2024-07-10	21.0000	21.0000	21.0000	21.0000	+12.000%	1	285	+245.476%
2024-07-08	18.7500	18.7500	18.7500	18.7500	+15.031%	6	284	+286.933%
2024-06-28	16.3400	16.3400	16.3000	16.3000	-3.092%	11	284	+345.092%
2024-06-24	16.8200	16.8200	16.8200	16.8200	-0.414%	6	275	+331.332%
2024-06-21	16.8900	16.8900	16.8900	16.8900	-1.459%	6	275	+329.544%
2024-06-20	17.1400	17.1400	17.1400	17.1400	-0.925%	7	275	+323.279%
2024-06-17	17.3000	17.3000	17.3000	17.3000	+27.675%	1	275	+319.364%
2024-06-05	13.5500	13.5500	13.5500	13.5500	+9.010%	3	274	+435.424%
2024-05-29	12.6300	12.6300	12.4300	12.4300	-5.690%	2	271	+483.669%
2024-05-28	13.1800	13.1800	13.1800	13.1800	-5.384%	1	271	+450.455%
2024-05-23	13.9500	13.9600	13.9200	13.9300	+26.063%	112	216	+420.818%
2024-04-15	11.0500	11.0500	11.0500	11.0500	-22.456%	13	216	+556.561%
2024-03-25	14.1500	14.2500	14.1500	14.2500	-5.000%	2	203	+409.123%
2024-03-21	14.6000	15.0000	14.6000	15.0000	+20.482%	4	202	+383.667%
2024-03-20	12.7000	12.7800	12.3900	12.4500	+1.137%	266	200	+482.731%
2024-03-18	12.3500	12.3600	12.3100	12.3100	+23.100%	126	69	+489.358%
2024-03-07	10.0000	10.0000	10.0000	10.0000	+5.820%	1	6	+625.500%
2024-02-29	9.1500	9.4500	9.1500	9.4500	+6.419%	3	7	+667.725%
2024-02-27	8.8000	8.8800	8.8000	8.8800	-3.057%	2	5	+717.005%
2024-02-26	9.1000	9.1600	9.1000	9.1600	+28.471%	2	4	+692.031%
2024-02-14	7.1300	7.1300	7.1300	7.1300	-0.140%	1	3	+917.532%
2024-02-13	7.1400	7.1400	7.1400	7.1400	-5.805%	1	2	+916.106%
2024-02-09	7.5800	7.5800	7.5800	7.5800	0.000%	1	1	+857.124%

.dark-mode .ZmqsdL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZmqsdL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C695SPY Dec 18 2026 695.00 Call (SPY261218C00695000)option OPRA

SPY20261218C695
SPY Dec 18 2026 695.00 Call (SPY261218C00695000)
option OPRA