Dark

SPY20261218C700
SPY Dec 18 2026 700.00 Call (SPY261218C00700000)
option OPRA

EOD

Sep 10, 2026

72.65-4.433%(-3.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	72.7400	73.6400	72.3100	72.6500	-4.433%	6	9,980	0.000%
2026-09-09	77.2100	77.2300	75.5200	76.0200	-4.844%	114	9,978	-4.433%
2026-09-08	79.9100	80.7200	79.8900	79.8900	-2.952%	25	9,938	-9.062%
2026-09-04	84.6900	84.6900	82.0800	82.3200	-6.444%	32	9,931	-11.747%
2026-09-03	85.3600	87.9900	85.3600	87.9900	+14.914%	5	9,931	-17.434%
2026-09-01	76.7000	78.6600	76.5700	76.5700	-4.383%	27	9,933	-5.119%
2026-08-31	81.0600	81.0600	79.6200	80.0800	-3.819%	39	9,918	-9.278%
2026-08-28	85.0000	85.0000	83.2600	83.2600	+0.132%	10	9,918	-12.743%
2026-08-27	83.2500	84.9100	81.5300	83.1500	+1.539%	5	9,913	-12.628%
2026-08-26	80.8000	82.0000	80.8000	81.8900	+0.899%	110	9,913	-11.283%
2026-08-25	82.1200	82.1200	80.5400	81.1600	+1.046%	7	9,804	-10.485%
2026-08-24	80.2200	80.4300	80.2200	80.3200	-1.809%	13	9,802	-9.549%
2026-08-21	81.9500	81.9500	81.5000	81.8000	+1.931%	4	9,798	-11.186%
2026-08-20	82.9500	83.5100	80.2500	80.2500	-6.599%	24	9,797	-9.470%
2026-08-19	86.3600	86.3600	85.9200	85.9200	+1.178%	2	9,793	-15.445%
2026-08-18	85.4400	85.4600	84.9200	84.9200	-5.096%	4	9,792	-14.449%
2026-08-17	91.6100	91.8900	89.4800	89.4800	-3.505%	7	9,792	-18.809%
2026-08-14	94.1900	94.1900	92.2600	92.7300	-1.665%	26	9,794	-21.654%
2026-08-13	92.2200	96.0000	92.2200	94.3000	+5.670%	15	9,800	-22.959%
2026-08-11	91.0000	91.0000	88.1300	89.2400	-2.074%	105	9,797	-18.590%
2026-08-10	90.2900	91.1300	90.2800	91.1300	+0.707%	21	9,796	-20.279%
2026-08-07	89.8800	91.0500	88.4900	90.4900	+3.287%	602	9,796	-19.715%
2026-08-06	89.9900	89.9900	86.9600	87.6100	-2.904%	5	9,814	-17.076%
2026-08-05	94.2600	94.2600	89.8000	90.2300	-0.846%	62	9,813	-19.484%
2026-08-04	81.0300	92.1200	81.0300	91.0000	+16.131%	28	9,812	-20.165%
2026-08-03	73.1900	78.8000	73.1900	78.3600	+13.962%	11	9,828	-7.287%
2026-07-31	67.0000	68.7600	66.0000	68.7600	+5.541%	104	9,832	+5.657%
2026-07-30	63.1600	65.1500	63.1600	65.1500	+14.298%	9	9,936	+11.512%
2026-07-29	63.8600	64.4900	57.0000	57.0000	-13.728%	55	9,943	+27.456%
2026-07-28	63.0000	66.0700	63.0000	66.0700	+4.624%	3	9,906	+9.959%
2026-07-27	69.5000	69.5000	63.1500	63.1500	-7.513%	7	9,903	+15.044%
2026-07-24	66.5100	68.2800	66.5100	68.2800	+3.455%	4	9,901	+6.400%
2026-07-23	68.3300	68.3300	64.0000	66.0000	-9.873%	71	9,905	+10.076%
2026-07-22	72.3000	73.2300	72.2700	73.2300	+1.286%	9	9,897	-0.792%
2026-07-21	72.7100	72.7100	72.3000	72.3000	+5.717%	5	9,897	+0.484%
2026-07-20	73.1300	73.1300	68.3900	68.3900	-2.467%	13	9,898	+6.229%
2026-07-17	68.7900	71.0200	68.7900	70.1200	-8.935%	7	9,904	+3.608%
2026-07-16	77.9700	77.9700	76.4400	77.0000	-2.433%	3	9,905	-5.649%
2026-07-15	79.0000	79.3000	78.6000	78.9200	+2.030%	5	9,908	-7.945%
2026-07-14	75.6700	77.3500	75.6700	77.3500	-0.438%	2	9,913	-6.076%
2026-07-13	78.1000	78.1000	77.1800	77.6900	-2.790%	4	9,913	-6.487%
2026-07-10	77.8800	79.9200	76.9700	79.9200	+4.090%	25	9,913	-9.097%
2026-07-09	74.3300	77.2000	73.2900	76.7800	+6.211%	11	9,931	-5.379%
2026-07-08	71.4800	72.2900	69.2500	72.2900	-3.882%	274	9,933	+0.498%
2026-07-07	76.1900	76.2600	73.9400	75.2100	-2.892%	13	10,157	-3.404%
2026-07-06	76.5000	77.4500	76.2500	77.4500	+8.170%	11	10,169	-6.198%
2026-07-02	75.8900	78.0000	70.5900	71.6000	-3.893%	33	10,174	+1.466%
2026-07-01	74.5900	77.0400	74.5000	74.5000	-0.970%	11	10,174	-2.483%
2026-06-30	71.4900	75.3900	71.4900	75.2300	+5.958%	8	10,176	-3.429%
2026-06-29	68.5600	71.0000	67.5000	71.0000	+11.373%	25	10,176	+2.324%
2026-06-26	63.4300	68.2900	63.4300	63.7500	-2.968%	137	10,184	+13.961%
2026-06-25	71.0000	71.2800	64.5800	65.7000	-0.605%	87	10,297	+10.578%
2026-06-24	69.8900	71.0900	66.1000	66.1000	-3.785%	51	10,315	+9.909%
2026-06-23	68.2100	71.3500	68.0000	68.7000	-9.593%	32	10,324	+5.750%
2026-06-22	79.5000	79.5000	75.0000	75.9900	-2.414%	37	10,335	-4.395%
2026-06-18	78.2000	78.2000	76.1800	77.8700	+7.526%	101	10,320	-6.703%
2026-06-17	79.2500	80.1200	72.0000	72.4200	-10.548%	94	10,320	+0.318%
2026-06-16	82.8900	83.0000	79.6300	80.9600	-2.821%	17	10,320	-10.264%
2026-06-15	80.8500	84.5800	80.8500	83.3100	+13.656%	72	10,357	-12.796%
2026-06-12	70.0000	74.0500	69.0000	73.3000	+3.239%	63	10,357	-0.887%
2026-06-11	65.2900	72.5000	62.5000	71.0000	+13.800%	34	10,357	+2.324%
2026-06-10	71.0000	71.7200	62.3900	62.3900	-11.716%	589	10,368	+16.445%
2026-06-09	76.0300	76.6000	63.3600	70.6700	-1.970%	337	10,704	+2.802%
2026-06-08	76.4900	76.6200	72.0900	72.0900	-1.233%	39	10,954	+0.777%
2026-06-05	80.9000	80.9000	72.9900	72.9900	-13.117%	21	10,931	-0.466%
2026-06-04	83.4000	84.0100	83.1000	84.0100	-1.685%	5	10,943	-13.522%
2026-06-03	87.9900	87.9900	84.0000	85.4500	-3.577%	124	10,943	-14.980%
2026-06-02	87.1400	89.2800	86.9600	88.6200	+0.819%	27	10,852	-18.021%
2026-06-01	85.6200	88.5500	85.2500	87.9000	+2.807%	22	10,848	-17.349%
2026-05-29	88.4000	88.4000	85.5000	85.5000	-0.651%	33	10,839	-15.029%
2026-05-28	81.7600	86.2000	81.2400	86.0600	+4.480%	35	10,844	-15.582%
2026-05-27	82.2600	82.3700	80.9700	82.3700	+0.672%	20	10,842	-11.800%
2026-05-26	81.5500	82.2300	80.5000	81.8200	+3.780%	44	10,842	-11.208%
2026-05-22	80.1300	80.6600	78.8400	78.8400	+3.451%	32	10,837	-7.851%
2026-05-21	74.3200	77.2000	73.3800	76.2100	+1.627%	14	10,848	-4.671%
2026-05-20	71.2500	75.7100	71.2500	74.9900	+5.043%	442	10,848	-3.120%
2026-05-19	69.2800	72.8600	69.2800	71.3900	-2.818%	32	10,426	+1.765%
2026-05-18	74.4300	75.6600	71.0800	73.4600	-3.266%	45	10,426	-1.103%
2026-05-15	78.3800	78.3800	75.9400	75.9400	-8.107%	18	10,426	-4.332%
2026-05-14	79.2500	84.4200	79.2500	82.6400	+4.094%	33	10,451	-12.089%
2026-05-13	74.2500	79.3900	74.2500	79.3900	+5.502%	9	10,455	-8.490%
2026-05-12	73.1000	75.2500	71.2000	75.2500	-0.961%	50	10,455	-3.455%
2026-05-11	75.0000	77.0000	75.0000	75.9800	+2.192%	176	10,455	-4.383%
2026-05-08	72.6000	74.9000	72.5600	74.3500	+7.504%	60	10,531	-2.286%
2026-05-07	72.6000	72.7100	69.0900	69.1600	-4.317%	72	10,547	+5.046%
2026-05-06	68.3000	72.3900	68.0000	72.2800	+12.062%	91	10,572	+0.512%
2026-05-05	62.2000	65.0000	62.2000	64.5000	+6.947%	128	10,578	+12.636%
2026-05-04	61.4000	62.4300	59.0900	60.3100	-2.804%	24	10,586	+20.461%
2026-05-01	61.7500	64.2400	61.7500	62.0500	+1.571%	175	10,578	+17.083%
2026-04-30	56.7600	61.0900	55.6200	61.0900	+11.539%	24	10,578	+18.923%
2026-04-29	55.8000	56.2600	54.1400	54.7700	-2.423%	71	10,587	+32.646%
2026-04-28	56.7000	56.7000	55.1900	56.1300	-5.041%	81	10,614	+29.432%
2026-04-27	58.4500	59.1900	57.7300	59.1100	+0.956%	78	10,554	+22.906%
2026-04-24	55.6000	58.5500	55.3800	58.5500	+7.748%	93	10,590	+24.082%
2026-04-23	55.8700	57.0500	51.7300	54.3400	-3.993%	38	10,611	+33.695%
2026-04-22	54.4700	56.6000	54.4700	56.6000	+9.563%	39	10,616	+28.357%
2026-04-21	55.5600	56.7000	51.6600	51.6600	-5.523%	65	10,622	+40.631%
2026-04-20	54.9100	55.3000	54.0000	54.6800	-1.972%	54	10,622	+32.864%
2026-04-17	53.0000	57.1400	52.9200	55.7800	+11.649%	190	10,650	+30.244%
2026-04-16	49.6600	51.4300	48.8000	49.9600	+2.189%	1,549	10,664	+45.416%
2026-04-15	45.6400	49.1600	45.4500	48.8900	+9.227%	438	10,297	+48.599%
2026-04-14	40.9300	45.1300	40.7900	44.7600	+12.604%	314	9,996	+62.310%
2026-04-13	35.5300	39.7500	35.5300	39.7500	+8.666%	46	9,866	+82.767%
2026-04-10	37.6000	38.0000	36.4800	36.5800	-1.108%	53	9,866	+98.606%
2026-04-09	35.2100	37.5900	34.6500	36.9900	+3.613%	230	9,860	+96.404%
2026-04-08	35.5900	35.7000	34.2200	35.7000	+23.146%	131	9,654	+103.501%
2026-04-07	27.0200	28.9900	26.1400	28.9900	+2.656%	55	9,667	+150.604%
2026-04-06	27.8000	28.4000	27.0900	28.2400	+4.053%	54	9,631	+157.259%
2026-04-02	25.0000	28.1900	24.4500	27.1400	-3.244%	167	9,504	+167.686%
2026-04-01	28.0000	29.2000	27.4500	28.0500	+5.650%	158	9,504	+159.002%
2026-03-31	22.6500	26.6200	22.3600	26.5500	+28.261%	805	9,507	+173.635%
2026-03-30	23.1000	23.3000	20.0400	20.7000	-4.078%	1,313	9,539	+250.966%
2026-03-27	24.6500	24.6500	21.5800	21.5800	-20.074%	1,318	9,598	+236.654%
2026-03-26	27.8000	28.9400	25.5500	27.0000	-9.030%	78	9,231	+169.074%
2026-03-25	31.0000	31.8200	29.5300	29.6800	+2.274%	133	9,189	+144.778%
2026-03-24	28.6000	30.2700	28.0000	29.0200	-3.040%	87	9,167	+150.345%
2026-03-23	30.4400	32.5900	29.6700	29.9300	+5.835%	238	9,158	+142.733%
2026-03-20	29.8000	30.3200	26.7700	28.2800	-9.764%	182	9,052	+156.895%
2026-03-19	30.3600	31.6000	29.6800	31.3400	-1.478%	605	8,917	+131.812%
2026-03-18	34.8200	34.9800	31.8100	31.8100	-10.520%	54	8,548	+128.387%
2026-03-17	36.6200	37.6300	35.5500	35.5500	+0.509%	804	8,470	+104.360%
2026-03-16	35.4500	36.1700	34.8600	35.3700	+6.376%	97	7,777	+105.400%
2026-03-13	36.4100	37.4200	33.1200	33.2500	-5.593%	150	7,811	+118.496%
2026-03-12	37.2300	37.2300	35.2200	35.2200	-10.268%	1,008	7,778	+106.275%
2026-03-11	39.0000	39.3400	38.8300	39.2500	-2.847%	52	7,704	+85.096%
2026-03-10	39.5200	42.2200	38.7100	40.4000	-0.198%	49	7,713	+79.827%
2026-03-09	35.0000	41.0400	34.0000	40.4800	+4.330%	319	7,714	+79.471%
2026-03-06	38.5500	39.5700	37.3100	38.8000	-7.310%	122	7,585	+87.242%
2026-03-05	42.3600	43.1700	39.6100	41.8600	-5.144%	100	7,573	+73.555%
2026-03-04	42.6500	44.2400	41.2200	44.1300	+6.056%	103	7,538	+64.627%
2026-03-03	39.6000	42.2500	37.2700	41.6100	-6.954%	184	7,549	+74.597%
2026-03-02	41.7300	45.8100	41.7300	44.7200	+0.971%	70	7,498	+62.455%
2026-02-27	43.0000	44.3100	42.8400	44.2900	-3.843%	178	7,530	+64.033%
2026-02-26	46.5300	46.5300	44.0000	46.0600	-5.808%	19	7,388	+57.729%
2026-02-25	47.5500	48.9700	47.4900	48.9000	+8.066%	20	7,396	+48.569%
2026-02-24	42.9400	45.8600	42.2500	45.2500	+5.601%	107	7,396	+60.552%
2026-02-23	44.0900	44.0900	42.3300	42.8500	-8.460%	66	7,457	+69.545%
2026-02-20	44.5100	46.8100	44.5100	46.8100	+7.362%	65	7,429	+55.202%
2026-02-19	44.2100	45.0200	43.5000	43.6000	-2.830%	31	7,432	+66.628%
2026-02-18	43.5700	46.5800	43.5700	44.8700	+3.866%	18	7,455	+61.912%
2026-02-17	40.8700	44.3900	40.5500	43.2000	+0.465%	2,037	7,463	+68.171%
2026-02-13	43.3000	45.3800	43.0000	43.0000	-0.876%	36	7,447	+68.953%
2026-02-12	50.3500	50.7500	43.3500	43.3800	-12.364%	64	7,447	+67.473%
2026-02-11	52.3000	52.3000	48.5300	49.5000	-0.941%	21	7,460	+46.768%
2026-02-10	50.8100	51.3800	49.9200	49.9700	-2.763%	60	7,450	+45.387%
2026-02-09	48.9900	51.5000	48.2600	51.3900	+5.937%	82	7,396	+41.370%
2026-02-06	44.1000	49.0000	44.1000	48.5100	+16.080%	89	7,348	+49.763%
2026-02-05	43.7600	44.9400	41.3000	41.7900	-8.676%	133	7,352	+73.845%
2026-02-04	48.3000	49.3500	45.2900	45.7600	-2.452%	102	7,275	+58.763%
2026-02-03	52.5000	52.6000	46.0000	46.9100	-9.823%	148	7,334	+54.871%
2026-02-02	48.8000	52.7000	48.8000	52.0200	+4.040%	90	7,305	+39.658%
2026-01-30	50.5800	51.2600	47.5000	50.0000	-1.478%	80	7,284	+45.300%
2026-01-29	52.3000	52.3000	47.0000	50.7500	-3.883%	130	7,346	+43.153%
2026-01-28	53.8400	54.1200	51.5000	52.8000	+0.629%	95	7,293	+37.595%
2026-01-27	51.4000	53.2100	51.3700	52.4700	+3.491%	247	7,277	+38.460%
2026-01-26	49.0900	51.2300	49.0900	50.7000	+5.625%	62	7,332	+43.294%
2026-01-23	47.2500	49.1000	47.0000	48.0000	+0.671%	59	7,353	+51.354%
2026-01-22	48.7900	49.7000	47.5000	47.6800	+2.055%	529	7,354	+52.370%
2026-01-21	43.5000	48.3000	43.1200	46.7200	+9.543%	192	6,985	+55.501%
2026-01-20	45.4400	46.6900	42.3200	42.6500	-16.208%	294	7,058	+70.340%
2026-01-16	52.1500	52.1500	50.3000	50.9000	+0.059%	30	7,016	+42.731%
2026-01-15	52.5000	53.2400	50.8700	50.8700	+1.335%	118	7,016	+42.815%
2026-01-14	50.4600	50.5300	48.0500	50.2000	-4.052%	118	7,081	+44.721%
2026-01-13	53.7500	53.7500	51.5000	52.3200	-2.022%	24	7,065	+38.857%
2026-01-12	51.0000	53.5500	51.0000	53.4000	+2.006%	78	7,064	+36.049%
2026-01-09	50.9000	53.2500	49.8500	52.3500	+6.554%	396	7,078	+38.777%
2026-01-08	49.7500	50.1700	49.1300	49.1300	-1.819%	96	6,980	+47.873%
2026-01-07	51.5000	52.8000	50.0400	50.0400	-3.192%	32	6,951	+45.184%
2026-01-06	50.0000	51.8300	49.5000	51.6900	+5.275%	169	6,953	+40.549%
2026-01-05	48.3500	49.9000	47.9700	49.1000	+6.972%	81	6,981	+47.963%
2026-01-02	47.6600	47.6700	44.3200	45.9000	-1.818%	196	7,012	+58.279%
2025-12-31	47.5000	47.5100	46.7500	46.7500	-4.689%	30	6,898	+55.401%
2025-12-30	48.9700	49.2500	48.5400	49.0500	-0.487%	13	6,898	+48.114%
2025-12-29	49.5100	49.6400	48.5000	49.2900	-2.972%	105	6,903	+47.393%
2025-12-26	51.6700	51.9000	50.4000	50.8000	-0.548%	97	6,854	+43.012%
2025-12-24	50.0200	51.5300	50.0200	51.0800	+2.694%	10	6,869	+42.228%
2025-12-23	47.8600	49.7600	47.8600	49.7400	+3.474%	24	6,869	+46.060%
2025-12-22	47.6300	48.0700	46.6600	48.0700	+5.117%	81	6,871	+51.134%
2025-12-19	44.2500	46.0200	44.2500	45.7300	+7.474%	147	6,869	+58.867%
2025-12-18	44.2900	45.5000	42.5400	42.5500	+2.382%	213	6,739	+70.740%
2025-12-17	45.2000	45.2000	40.7000	41.5600	-8.920%	176	6,778	+74.808%
2025-12-16	46.7500	46.7500	43.4500	45.6300	-2.708%	344	6,757	+59.215%
2025-12-15	48.9000	48.9000	46.4500	46.9000	-2.088%	185	6,773	+54.904%
2025-12-12	51.3200	51.3200	47.0000	47.9000	-8.987%	56	6,644	+51.670%
2025-12-11	50.0000	52.6300	49.5000	52.6300	-0.567%	26	6,644	+38.039%
2025-12-10	49.6600	53.2000	49.5000	52.9300	+5.459%	59	6,650	+37.257%
2025-12-09	50.9400	51.6000	50.1900	50.1900	+0.360%	147	6,657	+44.750%
2025-12-08	51.6500	51.6500	49.4400	50.0100	-3.919%	44	6,653	+45.271%
2025-12-05	51.8600	53.3000	51.1600	52.0500	+2.380%	76	6,646	+39.577%
2025-12-04	51.2500	51.6700	49.9800	50.8400	-0.216%	154	6,677	+42.899%
2025-12-03	48.8700	51.2100	48.8700	50.9500	+2.412%	46	6,683	+42.591%
2025-12-02	50.1100	51.0000	49.0500	49.7500	+1.759%	177	6,687	+46.030%
2025-12-01	49.5000	50.4300	48.5000	48.8900	-4.456%	49	6,576	+48.599%
2025-11-28	50.5000	51.2200	50.4100	51.1700	+2.937%	35	6,584	+41.978%
2025-11-26	48.8500	50.8000	48.8500	49.7100	+4.105%	241	6,596	+46.148%
2025-11-25	44.5800	47.7500	43.2500	47.7500	+6.943%	338	6,596	+52.147%
2025-11-24	42.5500	45.0000	41.7500	44.6500	+10.247%	85	6,539	+62.710%
2025-11-21	38.5600	42.8000	37.4100	40.5000	+6.945%	135	6,542	+79.383%
2025-11-20	47.1500	48.7200	37.7500	37.8700	-9.467%	151	6,467	+91.841%
2025-11-19	42.3000	44.2300	41.5000	41.8300	+1.014%	68	6,456	+73.679%
2025-11-18	43.0800	43.7100	39.8200	41.4100	-6.418%	112	6,500	+75.441%
2025-11-17	46.2100	48.1100	42.9000	44.2500	-9.324%	169	6,512	+64.181%
2025-11-14	44.5200	49.7000	43.6600	48.8000	+1.476%	30	6,520	+48.873%
2025-11-13	52.6500	52.6500	47.8300	48.0900	-11.599%	46	6,517	+51.071%
2025-11-12	55.2800	55.5000	53.5000	54.4000	-0.092%	68	6,488	+33.548%
2025-11-11	51.7000	54.4500	51.7000	54.4500	+2.755%	8	6,482	+33.425%
2025-11-10	50.0000	53.0000	49.4600	52.9900	+12.553%	53	6,481	+37.101%
2025-11-07	43.9000	47.1800	42.3100	47.0800	-0.127%	175	6,482	+54.312%
2025-11-06	50.6400	50.6400	46.5000	47.1400	-8.252%	47	6,429	+54.115%
2025-11-05	50.3800	53.0500	50.3800	51.3800	+2.249%	25	6,436	+41.397%
2025-11-04	51.0500	53.1800	50.2500	50.2500	-9.361%	194	6,428	+44.577%
2025-11-03	56.3000	56.3000	54.7800	55.4400	+1.205%	13	6,355	+31.043%
2025-10-31	55.3500	55.9000	53.7500	54.7800	+1.070%	64	6,355	+32.621%
2025-10-30	55.0000	56.4000	53.0000	54.2000	-5.129%	295	6,327	+34.041%
2025-10-29	58.0000	58.6700	54.7700	57.1300	+0.670%	83	6,240	+27.166%
2025-10-28	55.7500	57.7500	55.0000	56.7500	+3.748%	148	6,226	+28.018%
2025-10-27	52.2600	54.7000	51.8500	54.7000	+10.505%	173	6,087	+32.815%
2025-10-24	47.8500	49.5400	47.8500	49.5000	+7.656%	18	6,087	+46.768%
2025-10-23	45.5100	46.6500	44.6000	45.9800	+3.816%	63	6,083	+58.003%
2025-10-22	45.1000	45.1000	43.0000	44.2900	-3.696%	512	6,086	+64.033%
2025-10-21	45.9000	46.5800	45.4500	45.9900	-0.541%	2,019	6,181	+57.969%
2025-10-20	44.8800	46.3100	44.7600	46.2400	+7.410%	36	6,557	+57.115%
2025-10-17	41.1000	43.8000	41.1000	43.0500	+1.773%	1,138	6,579	+68.757%
2025-10-16	44.6900	45.8000	40.9900	42.3000	-3.292%	541	6,020	+71.749%
2025-10-15	44.5300	46.4800	42.9100	43.7400	+3.674%	35	5,503	+66.095%
2025-10-14	38.5000	44.0500	38.5000	42.1900	-0.962%	56	5,498	+72.197%
2025-10-13	41.6000	42.9800	41.4000	42.6000	+9.259%	30	5,508	+70.540%
2025-10-10	48.1300	48.4000	38.5000	38.9900	-17.219%	76	5,494	+86.330%
2025-10-09	48.1000	48.1000	46.6600	47.1000	-3.126%	13	5,490	+54.246%
2025-10-08	46.3600	48.6200	46.3600	48.6200	+6.134%	43	5,488	+49.424%
2025-10-07	47.8200	47.8600	45.6500	45.8100	-3.781%	7	5,477	+58.590%
2025-10-06	46.9000	48.0000	46.4900	47.6100	+2.785%	115	5,477	+52.594%
2025-10-03	46.5300	47.9500	45.8800	46.3200	+1.312%	18	5,469	+56.844%
2025-10-02	46.0600	46.0600	44.5700	45.7200	+0.616%	375	5,469	+58.902%
2025-10-01	42.2100	45.4400	42.2100	45.4400	+5.064%	15	5,118	+59.881%
2025-09-30	41.6500	43.2500	41.5500	43.2500	+2.173%	21	5,114	+67.977%
2025-09-29	42.6800	42.8600	42.3300	42.3300	+2.222%	15	5,099	+71.628%
2025-09-26	40.1400	41.4700	39.6600	41.4100	+4.255%	56	5,091	+75.441%
2025-09-25	39.9800	40.3800	38.5500	39.7200	-4.702%	53	5,051	+82.905%
2025-09-24	43.2000	43.2000	41.5000	41.6800	-3.025%	19	5,039	+74.304%
2025-09-23	44.5300	44.5700	42.3000	42.9800	-3.891%	31	5,038	+69.032%
2025-09-22	43.2200	44.8300	42.9400	44.7200	+5.796%	2,042	5,058	+62.455%
2025-09-19	40.3400	42.2700	40.2500	42.2700	+5.149%	18	3,570	+71.871%
2025-09-18	39.5200	40.9400	39.5200	40.2000	+5.263%	43	3,555	+80.721%
2025-09-17	38.6700	38.6700	37.1200	38.1900	-2.750%	14	3,534	+90.233%
2025-09-16	39.2000	39.2700	39.2000	39.2700	+1.055%	3	3,526	+85.001%
2025-09-15	38.6800	39.2200	38.6800	38.8600	+2.425%	103	3,524	+86.953%
2025-09-12	37.2200	38.0000	37.2200	37.9400	+1.716%	5	3,501	+91.487%
2025-09-11	35.6100	37.3000	35.6100	37.3000	+9.448%	8	3,498	+94.772%
2025-09-10	34.6000	34.8900	34.0800	34.0800	+2.992%	19	3,494	+113.175%
2025-09-09	32.8300	33.0900	32.8300	33.0900	+5.048%	3	3,487	+119.553%
2025-09-08	31.9200	32.3600	31.5000	31.5000	-0.285%	22	3,487	+130.635%
2025-09-05	33.7900	33.7900	30.1900	31.5900	-3.982%	29	3,478	+129.978%
2025-09-04	30.5100	32.9800	30.2600	32.9000	+13.841%	85	3,466	+120.821%
2025-09-03	29.8600	29.8600	28.9000	28.9000	+0.452%	47	3,476	+151.384%
2025-09-02	27.9900	28.7700	27.1000	28.7700	-6.803%	28	3,451	+152.520%
2025-08-29	31.7000	31.7400	30.7500	30.8700	-7.685%	9	3,421	+135.342%
2025-08-28	31.8400	33.4800	31.6800	33.4400	+4.174%	20	3,421	+117.255%
2025-08-27	31.9000	32.5000	31.9000	32.1000	+2.556%	60	3,412	+126.324%
2025-08-26	30.2000	31.3000	30.2000	31.3000	+0.643%	10	3,396	+132.109%
2025-08-25	31.0100	31.3900	31.0100	31.1000	-1.270%	25	3,394	+133.601%
2025-08-22	29.0500	32.1000	29.0500	31.5000	+11.901%	37	3,391	+130.635%
2025-08-21	28.1900	28.8000	27.8300	28.1500	-2.426%	53	3,396	+158.082%
2025-08-20	27.4800	28.8500	26.9800	28.8500	-2.303%	90	3,369	+151.820%
2025-08-19	30.1400	30.1400	29.2900	29.5300	-6.491%	12	3,415	+146.021%
2025-08-18	31.5200	31.5800	31.3200	31.5800	-0.598%	4	3,418	+130.051%
2025-08-15	31.8600	32.1300	31.6600	31.7700	-2.992%	6	3,416	+128.675%
2025-08-14	31.7100	32.7500	31.7100	32.7500	+2.025%	37	3,414	+121.832%
2025-08-13	33.0100	33.0700	31.5900	32.1000	+2.589%	4	3,387	+126.324%
2025-08-12	28.8500	31.2900	28.8500	31.2900	+11.551%	22	3,387	+132.183%
2025-08-11	29.1000	29.2500	28.0500	28.0500	-3.209%	13	3,385	+159.002%
2025-08-08	27.6500	29.1300	27.6500	28.9800	+7.333%	18	3,387	+150.690%
2025-08-07	28.2100	28.6000	26.0000	27.0000	+0.334%	14	3,383	+169.074%
2025-08-06	25.9400	27.1500	25.9400	26.9100	+6.871%	16	3,378	+169.974%
2025-08-05	26.0000	26.0000	24.8900	25.1800	-4.368%	25	3,367	+188.523%
2025-08-04	24.5000	26.3300	24.5000	26.3300	+14.230%	524	3,367	+175.921%
2025-08-01	25.0000	25.0000	22.8000	23.0500	-17.620%	79	2,362	+215.184%
2025-07-31	31.3100	31.3100	27.9800	27.9800	-2.099%	55	2,313	+159.650%
2025-07-30	29.6600	29.7000	28.5800	28.5800	-3.836%	5	2,316	+154.199%
2025-07-29	30.4100	30.4100	29.3000	29.7200	-0.436%	15	2,318	+144.448%
2025-07-28	30.7000	30.7400	29.5700	29.8500	-2.769%	1,028	2,330	+143.384%
2025-07-25	30.6500	30.7000	30.6100	30.7000	+1.824%	5	2,810	+136.645%
2025-07-24	29.6100	30.2800	29.6100	30.1500	+3.431%	11	2,808	+140.962%
2025-07-23	28.0100	29.1500	27.8900	29.1500	+8.163%	669	2,804	+149.228%
2025-07-22	27.1500	27.3100	26.5100	26.9500	-3.578%	22	2,155	+169.573%
2025-07-21	27.1800	28.1600	27.1800	27.9500	+4.799%	19	2,162	+159.928%
2025-07-18	26.8400	26.8400	26.4500	26.6700	-2.415%	37	2,161	+172.403%
2025-07-17	26.1600	27.3300	26.1600	27.3300	+10.335%	44	2,149	+165.825%
2025-07-16	25.0900	25.0900	23.9800	24.7700	-2.939%	14	2,146	+193.298%
2025-07-15	27.0200	27.0200	25.5100	25.5200	-1.467%	14	2,139	+184.679%
2025-07-14	25.0400	26.1200	25.0400	25.9000	+1.768%	4	2,144	+180.502%
2025-07-11	25.4000	25.9200	24.9700	25.4500	-3.598%	60	2,142	+185.462%
2025-07-10	25.8000	26.9400	25.6000	26.4000	+3.855%	668	2,138	+175.189%
2025-07-09	26.0400	26.0400	24.9400	25.4200	+3.207%	23	1,618	+185.799%
2025-07-08	24.9600	25.0900	24.4300	24.6300	+0.736%	227	1,621	+194.965%
2025-07-07	25.9200	26.1100	23.9800	24.4500	-9.175%	80	1,566	+197.137%
2025-07-03	26.4000	26.9400	26.3300	26.9200	+10.828%	30	1,628	+169.874%
2025-07-02	23.2000	24.2900	23.2000	24.2900	+4.698%	47	1,628	+199.094%
2025-07-01	22.8600	23.6500	22.7800	23.2000	+0.870%	41	1,615	+213.147%
2025-06-30	23.0200	23.2000	22.3800	23.0000	+11.380%	175	1,588	+215.870%
2025-06-27	21.7700	22.7100	20.6500	20.6500	-0.769%	99	1,435	+251.816%
2025-06-26	19.4600	20.8100	19.4600	20.8100	+9.526%	31	1,364	+249.111%
2025-06-25	19.2800	19.3200	18.8700	19.0000	-0.783%	48	1,384	+282.368%
2025-06-24	18.4000	19.1500	18.2500	19.1500	+14.192%	17	1,379	+279.373%
2025-06-23	15.9000	16.8700	15.3900	16.7700	+7.500%	56	1,391	+333.214%
2025-06-20	16.5900	16.8000	15.3500	15.6000	-3.286%	142	1,378	+365.705%
2025-06-18	16.6900	16.9400	16.0000	16.1300	-2.538%	58	1,371	+350.403%
2025-06-17	17.4700	17.6000	16.5500	16.5500	-8.056%	77	1,371	+338.973%
2025-06-16	18.3200	18.5200	17.9500	18.0000	+6.257%	140	1,364	+303.611%
2025-06-13	17.2600	17.6000	16.8400	16.9400	-8.184%	72	1,366	+328.867%
2025-06-12	17.8100	18.4500	17.8100	18.4500	-1.862%	48	1,340	+293.767%
2025-06-10	18.1500	18.8000	18.1500	18.8000	+3.467%	20	1,314	+286.436%
2025-06-09	17.9800	18.1700	17.9800	18.1700	+1.508%	11	1,318	+299.835%
2025-06-06	17.8600	18.2000	17.0100	17.9000	+8.682%	138	1,319	+305.866%
2025-06-05	17.0000	17.8700	15.9300	16.4700	-6.047%	86	1,351	+341.105%
2025-06-04	17.8100	17.8100	17.1500	17.5300	+0.863%	45	1,330	+314.432%
2025-06-03	16.2800	17.3800	16.2800	17.3800	+6.626%	308	1,333	+318.009%
2025-06-02	15.2200	16.3000	15.2200	16.3000	+4.689%	5	1,585	+345.706%
2025-05-30	15.2600	15.5700	14.1000	15.5700	-0.384%	76	1,585	+366.602%
2025-05-29	16.3600	16.3600	15.6200	15.6300	-2.919%	34	1,598	+364.811%
2025-05-27	14.7800	16.1000	14.7800	16.1000	+15.000%	8	1,597	+351.242%
2025-05-23	13.3900	14.0000	12.9100	14.0000	-6.166%	90	1,604	+418.929%
2025-05-22	14.3900	14.9900	14.3900	14.9200	+1.497%	82	1,604	+386.930%
2025-05-21	16.7700	16.7900	14.2800	14.7000	-14.783%	23	1,539	+394.218%
2025-05-20	17.6500	17.9500	16.7300	17.2500	-4.167%	12	1,522	+321.159%
2025-05-19	17.6100	18.5900	17.6100	18.0000	+1.124%	22	1,520	+303.611%
2025-05-16	16.6000	17.8500	16.4100	17.8000	+8.869%	138	1,514	+308.146%
2025-05-15	15.2500	16.3500	15.2500	16.3500	+1.364%	14	1,511	+344.343%
2025-05-14	16.0700	16.1900	15.6600	16.1300	+1.638%	46	1,503	+350.403%
2025-05-13	14.4100	16.0400	14.4100	15.8700	+7.593%	26	1,507	+357.782%
2025-05-12	14.5500	14.7500	13.4300	14.7500	+32.406%	149	1,502	+392.542%
2025-05-09	11.3300	11.3300	11.0000	11.1400	-4.048%	130	1,562	+552.154%
2025-05-08	11.3200	12.6000	11.1700	11.6100	+10.571%	33	1,567	+525.754%
2025-05-07	10.6000	10.6000	10.1200	10.5000	-1.408%	3	1,567	+591.905%
2025-05-06	10.1100	10.9500	10.0900	10.6500	-6.167%	42	1,567	+582.160%
2025-05-05	10.7300	11.7000	10.7000	11.3500	-6.967%	83	1,556	+540.088%
2025-05-02	11.2600	12.2000	10.8900	12.2000	+19.608%	70	1,626	+495.492%
2025-05-01	10.1000	11.0500	10.0000	10.2000	+20.000%	40	1,616	+612.255%
2025-04-30	7.7500	8.9000	7.4000	8.5000	-5.765%	104	1,632	+754.706%
2025-04-29	8.1300	9.1400	8.1300	9.0200	+15.345%	25	1,597	+705.432%
2025-04-28	8.6600	8.6600	7.8000	7.8200	-3.098%	28	1,598	+829.028%
2025-04-25	8.2000	8.6200	8.0000	8.0700	-0.982%	18	1,577	+800.248%
2025-04-24	7.1500	8.1500	7.1500	8.1500	+10.135%	3	1,573	+791.411%
2025-04-23	7.7500	8.8600	7.4000	7.4000	+15.987%	103	1,573	+881.757%
2025-04-22	5.7400	6.4800	5.6100	6.3800	+31.546%	19	1,577	+1,038.715%
2025-04-21	5.5500	5.5500	4.7500	4.8500	-23.016%	25	1,584	+1,397.938%
2025-04-17	6.4700	6.7300	6.3000	6.3000	+5.882%	76	1,570	+1,053.175%
2025-04-16	6.9600	6.9600	5.9200	5.9500	-21.296%	75	1,570	+1,121.008%
2025-04-15	7.6000	7.6700	7.5000	7.5600	-1.176%	16	1,574	+860.979%
2025-04-14	8.2000	8.4000	7.6000	7.6500	+4.082%	114	1,564	+849.673%
2025-04-11	6.5500	7.3500	6.5500	7.3500	+12.385%	22	1,625	+888.435%
2025-04-10	6.0900	6.5400	6.0000	6.5400	-18.250%	27	1,618	+1,010.856%
2025-04-09	3.3500	8.0000	3.3500	8.0000	+146.154%	105	1,612	+808.125%
2025-04-08	4.5000	5.0000	3.2500	3.2500	-15.584%	102	1,602	+2,135.385%
2025-04-07	2.7900	6.5500	2.7900	3.8500	-3.750%	109	1,638	+1,787.013%
2025-04-04	4.7500	4.8100	3.9900	4.0000	-33.333%	460	1,597	+1,716.250%
2025-04-03	6.7800	6.8000	5.9500	6.0000	-40.000%	52	1,595	+1,110.833%
2025-04-02	8.9600	10.0000	8.9600	10.0000	+13.636%	40	1,557	+626.500%
2025-04-01	8.1900	8.8000	8.1500	8.8000	+4.762%	20	1,556	+725.568%
2025-03-31	7.2100	8.5000	7.2100	8.4000	+7.692%	130	1,544	+764.881%
2025-03-28	9.4700	9.4700	7.8000	7.8000	-23.153%	74	1,525	+831.410%
2025-03-27	10.2200	10.3200	10.1500	10.1500	-8.723%	28	1,492	+615.764%
2025-03-26	11.8500	11.8500	11.0000	11.1200	-7.718%	6	1,475	+553.327%
2025-03-25	11.9600	12.0500	11.9600	12.0500	+1.175%	2	1,474	+502.905%
2025-03-24	12.2100	12.2200	11.9100	11.9100	+26.032%	14	1,474	+509.992%
2025-03-21	9.2900	9.4500	9.1300	9.4500	-7.262%	18	1,478	+668.783%
2025-03-20	11.3000	11.3000	10.1900	10.1900	-7.783%	26	1,476	+612.954%
2025-03-19	10.7500	11.7400	10.7000	11.0500	+7.805%	43	1,475	+557.466%
2025-03-18	10.2000	10.2500	9.7600	10.2500	-11.866%	20	1,477	+608.780%
2025-03-17	11.3000	12.0900	10.7500	11.6300	+10.762%	14	1,485	+524.678%

.dark-mode .MQ48bH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQ48bH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C700SPY Dec 18 2026 700.00 Call (SPY261218C00700000)option OPRA

SPY20261218C700
SPY Dec 18 2026 700.00 Call (SPY261218C00700000)
option OPRA