Dark

SPY20261218C705
SPY Dec 18 2026 705.00 Call (SPY261218C00705000)
option OPRA

EOD

Sep 10, 2026

67.56-6.167%(-4.44)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	67.5600	67.5600	67.5600	67.5600	-6.167%	8	3,575	0.000%
2026-09-09	72.9800	72.9800	71.6600	72.0000	-3.885%	10	3,567	-6.167%
2026-09-08	75.5000	76.0200	74.9100	74.9100	-3.863%	3	3,566	-9.812%
2026-09-04	78.3200	78.3200	77.9200	77.9200	-5.022%	2	3,566	-13.296%
2026-09-03	82.3800	82.3800	80.8400	82.0400	+10.506%	7	3,566	-17.650%
2026-09-01	74.2400	74.2400	74.2400	74.2400	-1.525%	5	3,564	-8.998%
2026-08-26	75.3900	75.3900	75.3900	75.3900	-2.015%	1	3,569	-10.386%
2026-08-25	76.9400	76.9400	76.9400	76.9400	+1.410%	8	3,569	-12.191%
2026-08-24	75.5700	75.8700	75.5700	75.8700	-2.305%	2	3,577	-10.953%
2026-08-21	76.8700	77.6600	76.8300	77.6600	+1.676%	43	3,576	-13.005%
2026-08-20	77.9800	77.9800	76.3800	76.3800	-7.418%	2	3,553	-11.548%
2026-08-19	82.5200	82.5200	82.5000	82.5000	-3.486%	2	3,551	-18.109%
2026-08-17	85.7900	85.7900	85.4800	85.4800	-2.609%	2	3,550	-20.964%
2026-08-14	85.8500	88.1400	85.8500	87.7700	-3.961%	5	3,549	-23.026%
2026-08-13	90.4100	91.3900	90.4100	91.3900	+7.102%	17	3,545	-26.075%
2026-08-12	85.3300	85.3300	85.3300	85.3300	+1.729%	5	3,545	-20.825%
2026-08-11	86.7100	86.7100	83.8800	83.8800	-2.590%	17	3,545	-19.456%
2026-08-10	86.1200	87.0600	86.0700	86.1100	-0.393%	276	3,545	-21.542%
2026-08-07	84.2300	87.9200	84.1000	86.4500	+3.595%	581	3,391	-21.851%
2026-08-06	82.6700	83.4500	82.6700	83.4500	-2.852%	5	3,459	-19.041%
2026-08-05	85.9000	85.9000	85.9000	85.9000	-1.784%	1	3,459	-21.350%
2026-08-04	87.4600	87.4600	87.4600	87.4600	+44.658%	1	3,459	-22.753%
2026-07-30	60.4600	60.4600	60.4600	60.4600	-0.641%	4	3,459	+11.743%
2026-07-27	60.8500	60.8500	60.8500	60.8500	-5.277%	1	3,460	+11.027%
2026-07-24	64.2400	64.2400	64.2400	64.2400	+5.484%	1	3,460	+5.168%
2026-07-23	60.9000	60.9000	60.9000	60.9000	-11.854%	1	3,459	+10.936%
2026-07-22	69.0900	69.0900	69.0900	69.0900	+8.004%	6	3,459	-2.215%
2026-07-17	63.9700	63.9700	63.9700	63.9700	-11.631%	1	3,465	+5.612%
2026-07-16	74.7800	74.7800	72.3900	72.3900	-2.347%	5	3,465	-6.672%
2026-07-15	74.1300	74.1300	74.1300	74.1300	+1.492%	1	3,470	-8.863%
2026-07-14	74.3800	74.3800	73.0100	73.0400	-0.027%	17	3,471	-7.503%
2026-07-13	74.2700	74.2700	73.0600	73.0600	-0.922%	2	3,459	-7.528%
2026-07-10	73.7400	73.7400	73.7400	73.7400	+2.974%	1	3,459	-8.381%
2026-07-09	71.6100	71.6100	71.6100	71.6100	+5.077%	1	3,460	-5.656%
2026-07-08	68.1500	68.1500	68.1500	68.1500	-2.055%	2	3,461	-0.866%
2026-07-07	69.5800	69.5800	69.5800	69.5800	-6.113%	1	3,461	-2.903%
2026-07-06	74.1100	74.1100	74.1100	74.1100	+11.578%	1	3,461	-8.838%
2026-07-02	66.4200	66.4200	66.4200	66.4200	-6.200%	1	3,460	+1.716%
2026-07-01	70.8100	70.8100	70.8100	70.8100	-0.338%	1	3,460	-4.590%
2026-06-30	70.0400	71.0500	70.0400	71.0500	+12.778%	2	3,460	-4.912%
2026-06-26	63.7700	63.8700	62.6200	63.0000	-6.166%	25	3,458	+7.238%
2026-06-24	68.0100	68.0700	67.0200	67.1400	+0.962%	11	3,458	+0.626%
2026-06-23	63.9300	66.5000	63.9300	66.5000	-6.745%	5	3,457	+1.594%
2026-06-22	71.3100	71.3100	71.3100	71.3100	-0.958%	1	3,456	-5.259%
2026-06-18	74.1600	74.1600	72.0000	72.0000	+3.063%	4	3,459	-6.167%
2026-06-17	75.7300	75.7300	69.8600	69.8600	-7.421%	3	3,459	-3.292%
2026-06-16	75.4600	75.4600	75.4600	75.4600	-4.794%	1	3,459	-10.469%
2026-06-15	77.0900	79.2700	77.0900	79.2600	+16.937%	30	3,478	-14.762%
2026-06-11	64.6500	67.7800	64.6500	67.7800	+13.916%	3	3,478	-0.325%
2026-06-10	65.4900	65.4900	59.5000	59.5000	-6.944%	2	3,478	+13.546%
2026-06-09	60.6700	63.9400	58.6300	63.9400	-9.344%	5	3,478	+5.662%
2026-06-08	72.7200	72.7200	70.5300	70.5300	-3.357%	29	3,477	-4.211%
2026-06-05	74.6500	74.6500	72.9800	72.9800	-14.262%	2	3,478	-7.427%
2026-06-02	83.7100	85.1200	83.7100	85.1200	+3.792%	3	3,477	-20.630%
2026-06-01	82.0100	82.0100	82.0100	82.0100	-0.097%	1	3,479	-17.620%
2026-05-29	82.3300	82.3300	82.0900	82.0900	+2.973%	11	3,479	-17.700%
2026-05-28	79.7200	79.7200	79.7200	79.7200	+0.860%	5	3,479	-15.253%
2026-05-26	78.0400	79.0400	78.0400	79.0400	+6.466%	3	3,479	-14.524%
2026-05-22	74.2400	74.2400	74.2400	74.2400	+1.269%	1	3,478	-8.998%
2026-05-21	70.4800	73.3100	70.4800	73.3100	+8.559%	4	3,479	-7.843%
2026-05-19	67.5300	67.5300	67.5300	67.5300	+0.059%	1	3,479	+0.044%
2026-05-18	70.7400	70.7400	67.4900	67.4900	-7.573%	11	3,480	+0.104%
2026-05-15	72.5900	74.2800	72.5900	73.0200	-7.954%	3	3,480	-7.477%
2026-05-14	76.7000	79.3300	76.7000	79.3300	+5.366%	13	3,481	-14.837%
2026-05-13	70.5500	76.3300	70.5500	75.2900	+9.608%	4	3,493	-10.267%
2026-05-12	69.8200	69.8200	68.6400	68.6900	-4.345%	4	3,493	-1.645%
2026-05-11	72.5200	72.5200	71.7400	71.8100	+2.512%	13	3,493	-5.918%
2026-05-08	70.8500	71.0700	70.0500	70.0500	+3.319%	10	3,502	-3.555%
2026-05-07	68.4800	68.4800	67.8000	67.8000	-0.338%	2	3,502	-0.354%
2026-05-06	66.1600	68.0300	66.1600	68.0300	+11.726%	6	3,503	-0.691%
2026-05-05	59.7700	60.8900	59.5400	60.8900	+7.163%	134	3,500	+10.954%
2026-05-04	57.8500	58.6300	55.6900	56.8200	-3.662%	17	3,508	+18.902%
2026-05-01	58.2800	60.5500	58.2800	58.9800	+2.753%	27	3,527	+14.547%
2026-04-30	54.6600	57.4400	51.8000	57.4000	+9.730%	51	3,527	+17.700%
2026-04-29	52.1000	52.3900	50.9900	52.3100	-0.267%	35	3,534	+29.153%
2026-04-28	53.5800	53.5800	52.0100	52.4500	-5.325%	15	3,530	+28.808%
2026-04-27	54.5700	55.4000	54.3100	55.4000	+0.837%	11	3,532	+21.949%
2026-04-24	51.9400	54.9400	51.8700	54.9400	+6.082%	14	3,537	+22.971%
2026-04-23	51.5400	51.7900	48.3500	51.7900	-1.894%	31	3,537	+30.450%
2026-04-22	51.6000	52.7900	51.6000	52.7900	+8.154%	14	3,526	+27.979%
2026-04-21	52.5900	52.8800	48.7100	48.8100	-5.094%	121	3,605	+38.414%
2026-04-20	51.4000	51.9700	50.4200	51.4300	-1.907%	69	3,605	+31.363%
2026-04-17	50.1500	53.8900	50.1500	52.4300	+12.222%	3,163	3,596	+28.858%
2026-04-16	45.6700	48.1100	45.6700	46.7200	+2.299%	44	4,522	+44.606%
2026-04-15	42.9300	45.8600	42.9300	45.6700	+9.494%	20	4,523	+47.931%
2026-04-14	39.2200	41.8700	39.2200	41.7100	+13.189%	216	4,521	+61.976%
2026-04-13	34.4800	36.8500	34.4500	36.8500	+8.798%	22	4,522	+83.338%
2026-04-10	34.4100	34.4100	33.7900	33.8700	-0.558%	15	4,524	+99.469%
2026-04-09	34.3500	34.3500	33.5800	34.0600	+4.639%	48	4,528	+98.356%
2026-04-08	32.1600	32.6000	31.8400	32.5500	+24.474%	18	4,505	+107.558%
2026-04-07	24.8500	26.1500	23.9700	26.1500	+1.553%	13	4,505	+158.356%
2026-04-06	25.6500	25.8600	25.6500	25.7500	+4.040%	26	4,497	+162.369%
2026-04-02	24.6700	25.2300	24.3000	24.7500	-6.533%	35	4,507	+172.970%
2026-04-01	25.2900	26.4800	25.2900	26.4800	+10.656%	76	4,507	+155.136%
2026-03-31	20.4100	24.1300	20.4100	23.9300	+31.991%	178	4,556	+182.323%
2026-03-30	19.2100	19.6300	18.1300	18.1300	-8.665%	115	4,483	+272.642%
2026-03-27	22.3700	22.3700	19.8500	19.8500	-15.062%	198	4,423	+240.353%
2026-03-26	25.8300	25.8300	23.3700	23.3700	-14.832%	26	4,503	+189.089%
2026-03-25	27.4200	27.4400	27.4200	27.4400	+3.197%	2	4,499	+146.210%
2026-03-24	25.9200	26.5900	25.7200	26.5900	-5.642%	35	4,499	+154.080%
2026-03-23	28.0200	29.3500	27.5000	28.1800	+13.037%	26	4,473	+139.744%
2026-03-20	27.0500	27.0500	24.9300	24.9300	-13.797%	209	4,470	+170.999%
2026-03-19	27.7800	28.9200	27.1900	28.9200	-8.278%	55	4,521	+133.610%
2026-03-18	31.7200	31.7200	31.5300	31.5300	-4.426%	3	4,534	+114.272%
2026-03-17	34.7100	34.7100	32.9300	32.9900	+1.041%	19	4,534	+104.789%
2026-03-16	32.8200	33.0300	32.6500	32.6500	+3.882%	63	4,537	+106.922%
2026-03-13	32.6900	32.6900	31.2100	31.4300	-3.737%	567	4,534	+114.954%
2026-03-12	34.2800	34.2800	32.6500	32.6500	-11.060%	14	4,551	+106.922%
2026-03-11	36.1700	36.7100	36.0400	36.7100	-1.819%	10	4,556	+84.037%
2026-03-10	39.3000	39.3000	37.3900	37.3900	+2.382%	147	4,557	+80.690%
2026-03-09	31.4900	36.5200	31.4900	36.5200	+1.473%	57	4,561	+84.995%
2026-03-06	35.1000	36.2100	35.1000	35.9900	-6.374%	21	4,659	+87.719%
2026-03-05	39.9500	39.9500	36.8900	38.4400	-5.761%	43	4,663	+75.754%
2026-03-04	39.2200	40.7900	39.2200	40.7900	+5.866%	8	4,665	+65.629%
2026-03-03	35.2900	39.3400	35.2500	38.5300	-9.618%	108	4,658	+75.344%
2026-03-02	39.3800	42.6300	39.3800	42.6300	+3.647%	3	4,658	+58.480%
2026-02-27	40.5600	41.1400	39.9100	41.1300	-9.684%	471	4,658	+64.260%
2026-02-25	45.3200	45.5600	45.3200	45.5400	+7.685%	5	4,232	+48.353%
2026-02-24	41.3700	42.6400	40.6500	42.2900	+6.417%	45	4,232	+59.754%
2026-02-23	39.7200	39.7400	39.7200	39.7400	-6.516%	228	4,255	+70.005%
2026-02-20	41.5100	42.5100	41.5100	42.5100	+3.531%	2	4,108	+58.927%
2026-02-19	41.6500	41.6700	40.1900	41.0600	-3.252%	23	4,107	+64.540%
2026-02-18	42.4400	42.4400	42.4400	42.4400	+4.868%	4	4,098	+59.189%
2026-02-17	39.4700	40.4700	37.8500	40.4700	+2.223%	15	4,094	+66.938%
2026-02-13	40.5500	42.3100	39.5900	39.5900	-2.005%	51	4,049	+70.649%
2026-02-12	46.9200	46.9200	40.4000	40.4000	-12.402%	57	4,049	+67.228%
2026-02-11	48.4600	48.4600	45.3100	46.1200	-1.516%	13	4,026	+46.487%
2026-02-10	46.8300	46.8300	46.8300	46.8300	-1.680%	1	4,027	+44.266%
2026-02-09	47.7600	47.7600	47.6300	47.6300	+2.430%	2	4,027	+41.843%
2026-02-06	42.1100	46.5000	42.1100	46.5000	+19.445%	6	4,029	+45.290%
2026-02-05	41.1600	41.1600	38.5300	38.9300	-12.752%	107	4,032	+73.542%
2026-02-04	45.1800	45.1800	42.1000	44.6200	+2.129%	11	4,033	+51.412%
2026-02-03	46.5700	46.5700	43.6900	43.6900	-10.563%	6	4,030	+54.635%
2026-02-02	49.0000	49.0000	48.8500	48.8500	+6.219%	26	4,026	+38.301%
2026-01-30	47.3500	47.3500	45.9800	45.9900	-3.524%	7	4,026	+46.902%
2026-01-29	46.3900	47.7700	44.7900	47.6700	-4.065%	255	4,024	+41.724%
2026-01-28	50.4400	50.5800	49.6900	49.6900	+0.893%	5	4,164	+35.963%
2026-01-27	49.9800	49.9800	49.2500	49.2500	+3.033%	15	4,165	+37.178%
2026-01-26	47.8000	47.8000	47.8000	47.8000	+5.822%	2	4,168	+41.339%
2026-01-23	45.8100	45.8100	44.6000	45.1700	+0.916%	8	4,170	+49.568%
2026-01-22	46.0500	46.0500	44.7600	44.7600	+10.246%	17	4,171	+50.938%
2026-01-21	42.1700	42.4100	40.6000	40.6000	+1.959%	203	4,169	+66.404%
2026-01-20	42.3600	42.3600	39.7400	39.8200	-16.938%	22	3,969	+69.663%
2026-01-16	48.2000	48.2000	47.9300	47.9400	+0.104%	12	3,970	+40.926%
2026-01-15	49.6300	49.7200	47.7100	47.8900	+3.011%	49	3,970	+41.073%
2026-01-14	46.0800	46.4900	46.0800	46.4900	-3.226%	18	3,949	+45.322%
2026-01-13	49.2000	49.2000	48.0400	48.0400	-4.150%	10	3,949	+40.633%
2026-01-12	49.5600	50.1200	49.5600	50.1200	+0.643%	5	3,959	+34.796%
2026-01-09	49.6000	49.8000	49.6000	49.8000	+5.041%	26	3,961	+35.663%
2026-01-07	49.1800	49.1800	47.4100	47.4100	+4.106%	11	3,962	+42.502%
2026-01-05	45.1500	46.1000	45.1500	45.5400	+6.776%	76	3,958	+48.353%
2026-01-02	44.2000	44.2000	41.9000	42.6500	-3.725%	372	3,965	+58.406%
2025-12-31	45.4300	45.4300	44.1900	44.3000	-3.402%	3,070	1,373	+52.506%
2025-12-30	45.8900	46.1300	45.8600	45.8600	+0.658%	10	1,373	+47.318%
2025-12-29	46.1000	46.1000	45.5600	45.5600	-4.826%	3	1,379	+48.288%
2025-12-26	47.9400	47.9400	47.7300	47.8700	-0.685%	5	1,380	+41.132%
2025-12-24	46.8000	48.2000	46.8000	48.2000	+3.212%	10	1,388	+40.166%
2025-12-23	46.2700	46.7000	46.2700	46.7000	+4.474%	2	1,388	+44.668%
2025-12-22	44.1200	44.7100	44.1200	44.7000	+4.513%	3	1,388	+51.141%
2025-12-19	42.5500	43.0800	42.5500	42.7700	+4.495%	19	1,386	+57.961%
2025-12-18	41.3100	42.0400	39.7800	40.9300	+6.091%	6	1,391	+65.062%
2025-12-17	40.2800	40.2800	38.5000	38.5800	-8.880%	28	1,394	+75.117%
2025-12-16	42.3400	42.3400	42.3400	42.3400	-7.736%	1	1,380	+59.565%
2025-12-15	45.8900	45.8900	45.8900	45.8900	+2.046%	1	1,379	+47.222%
2025-12-12	46.0700	46.0700	44.9700	44.9700	-9.225%	2	1,379	+50.233%
2025-12-11	47.3400	49.5400	46.5100	49.5400	+0.752%	8	1,380	+36.375%
2025-12-10	47.5300	49.1700	47.5300	49.1700	+4.130%	6	1,381	+37.401%
2025-12-09	48.0000	48.0000	47.2200	47.2200	+0.897%	3	1,381	+43.075%
2025-12-08	47.1900	47.1900	46.7500	46.8000	-4.820%	5	1,380	+44.359%
2025-12-05	49.8800	49.8800	49.1700	49.1700	+2.802%	16	1,379	+37.401%
2025-12-04	47.8300	47.8300	47.8300	47.8300	-0.520%	1	1,378	+41.250%
2025-12-03	48.0800	48.0800	48.0800	48.0800	+1.520%	1	1,378	+40.516%
2025-12-02	47.7100	47.7100	47.2900	47.3600	+0.127%	13	1,378	+42.652%
2025-11-28	47.3000	47.3000	47.3000	47.3000	-0.755%	1	1,378	+42.833%
2025-11-26	46.0600	47.6600	46.0600	47.6600	+7.658%	3	1,380	+41.754%
2025-11-25	43.4700	44.2700	43.4300	44.2700	+5.405%	11	1,380	+52.609%
2025-11-24	41.4600	42.0000	41.4400	42.0000	+8.247%	78	1,380	+60.857%
2025-11-21	35.5100	38.8000	35.1000	38.8000	+5.206%	7	1,381	+74.124%
2025-11-20	44.8800	44.8800	36.8800	36.8800	-6.939%	6	1,378	+83.189%
2025-11-19	39.6300	39.6300	39.6300	39.6300	+1.824%	1	1,378	+70.477%
2025-11-18	40.1300	40.1300	38.5000	38.9200	-10.343%	3	1,377	+73.587%
2025-11-17	45.2700	45.3200	43.4100	43.4100	-5.835%	5	1,376	+55.632%
2025-11-14	45.4000	46.1000	45.4000	46.1000	+2.604%	2	1,375	+46.551%
2025-11-13	44.9300	44.9300	44.9300	44.9300	-12.332%	1	1,373	+50.367%
2025-11-12	51.2500	51.2500	51.2500	51.2500	+3.998%	18	1,373	+31.824%
2025-11-11	49.2800	49.2800	49.2800	49.2800	+3.334%	1	1,373	+37.094%
2025-11-10	47.9400	48.1700	47.6800	47.6900	+9.632%	5	1,373	+41.665%
2025-11-07	41.2300	43.5000	39.7100	43.5000	-3.804%	51	1,369	+55.310%
2025-11-06	45.5000	45.5000	44.6900	45.2200	-7.790%	19	1,324	+49.403%
2025-11-05	49.0400	49.0400	49.0400	49.0400	+1.218%	1	1,332	+37.765%
2025-11-04	48.4500	48.4500	48.4500	48.4500	-6.521%	1	1,332	+39.443%
2025-10-31	51.8300	51.8300	50.9600	51.8300	-2.115%	4	1,332	+30.349%
2025-10-30	51.0000	52.9500	51.0000	52.9500	-3.464%	2	1,331	+27.592%
2025-10-29	54.4000	54.9000	54.4000	54.8500	+8.356%	8	1,330	+23.172%
2025-10-27	48.9800	50.6200	48.9800	50.6200	+9.307%	7	1,329	+33.465%
2025-10-24	45.9100	46.6100	45.9100	46.3100	+8.353%	5	1,329	+45.886%
2025-10-23	42.7400	42.7400	42.7400	42.7400	+3.864%	1	1,329	+58.072%
2025-10-22	42.1000	42.1000	41.1500	41.1500	-5.009%	2	1,329	+64.180%
2025-10-21	43.5600	43.5600	43.3200	43.3200	-0.414%	9	1,329	+55.956%
2025-10-20	43.5000	43.5000	43.5000	43.5000	+5.891%	5	1,329	+55.310%
2025-10-17	40.6500	41.1500	40.6500	41.0800	-0.388%	992	1,324	+64.460%
2025-10-16	41.9900	42.0100	41.2400	41.2400	-0.937%	3	1,117	+63.822%
2025-10-15	42.0200	42.9100	39.4200	41.6300	+5.259%	20	1,117	+62.287%
2025-10-14	36.2600	41.4400	36.2600	39.5500	-0.703%	26	1,117	+70.822%
2025-10-13	39.9300	40.7700	39.8300	39.8300	+3.080%	22	1,117	+69.621%
2025-10-10	41.6100	41.6100	38.1800	38.6400	-15.449%	32	1,105	+74.845%
2025-10-08	45.5600	45.7000	45.2800	45.7000	+6.106%	17	1,112	+47.834%
2025-10-07	44.6700	44.6700	42.8700	43.0700	-3.819%	10	1,097	+56.861%
2025-10-06	44.2600	44.7800	44.2600	44.7800	+1.496%	42	1,097	+50.871%
2025-10-03	45.0600	45.0600	44.1100	44.1200	+2.557%	23	1,101	+53.128%
2025-10-02	42.2400	43.0300	42.2400	43.0200	+1.895%	6	1,110	+57.043%
2025-10-01	41.2600	42.6000	41.2600	42.2200	+5.524%	16	1,114	+60.019%
2025-09-30	39.0200	40.0100	39.0200	40.0100	+6.410%	17	1,109	+68.858%
2025-09-26	37.6000	37.6000	37.6000	37.6000	+1.925%	1	1,093	+79.681%
2025-09-25	36.8300	37.7500	36.4400	36.8900	-5.435%	16	1,093	+83.139%
2025-09-24	40.3500	40.3500	39.0100	39.0100	-7.340%	2	1,103	+73.186%
2025-09-23	42.1000	42.1000	42.1000	42.1000	+1.397%	1	1,103	+60.475%
2025-09-22	40.2800	41.5200	40.2800	41.5200	+6.271%	35	1,102	+62.717%
2025-09-19	38.0600	39.0700	38.0600	39.0700	+3.169%	4	1,072	+72.920%
2025-09-18	37.6900	37.8700	37.6900	37.8700	+5.930%	2	1,069	+78.400%
2025-09-17	35.9300	35.9300	34.6100	35.7500	-2.269%	7	1,068	+88.979%
2025-09-16	37.0700	37.0700	36.5800	36.5800	+1.022%	3	1,067	+84.691%
2025-09-15	36.1100	36.5500	36.1100	36.2100	+4.957%	10	1,067	+86.578%
2025-09-11	33.3900	34.5000	33.3900	34.5000	+9.838%	2	1,065	+95.826%
2025-09-10	31.8500	32.4200	31.4100	31.4100	+3.322%	17	1,065	+115.091%
2025-09-09	29.8300	30.4000	29.8300	30.4000	+2.946%	30	1,058	+122.237%
2025-09-08	29.5300	29.5300	29.5300	29.5300	+2.856%	2	1,032	+128.784%
2025-09-05	30.5700	30.6900	28.2000	28.7100	-0.209%	14	1,030	+135.319%
2025-09-04	28.0000	28.7700	28.0000	28.7700	+5.000%	32	1,026	+134.828%
2025-09-03	27.4000	27.4200	27.3800	27.4000	+6.119%	44	1,034	+146.569%
2025-09-02	26.3300	26.3300	25.8200	25.8200	-9.941%	6	1,015	+161.658%
2025-08-29	28.6700	28.6700	28.6700	28.6700	-6.338%	1	1,014	+135.647%
2025-08-28	30.6100	30.6100	30.6100	30.6100	+3.133%	1	1,014	+120.712%
2025-08-27	29.7100	29.7100	29.6800	29.6800	+3.487%	46	1,013	+127.628%
2025-08-25	29.0900	29.1000	28.6800	28.6800	-1.579%	3	1,012	+135.565%
2025-08-22	28.9200	29.3100	28.9200	29.1400	+10.672%	7	1,010	+131.846%
2025-08-21	26.3300	26.3300	26.3300	26.3300	-1.164%	1	1,010	+156.589%
2025-08-20	24.9900	26.7300	24.8800	26.6400	-7.532%	23	1,010	+153.604%
2025-08-19	28.8100	28.8100	28.8100	28.8100	-0.792%	1	995	+134.502%
2025-08-18	29.2300	29.2300	28.9700	29.0400	-1.056%	6	994	+132.645%
2025-08-15	29.2300	29.3500	29.2300	29.3500	-1.510%	3	990	+130.187%
2025-08-14	30.4300	30.4300	29.8000	29.8000	+0.744%	7	989	+126.711%
2025-08-13	30.0800	30.0800	29.5800	29.5800	+2.780%	2	995	+128.398%
2025-08-12	28.1400	28.8000	28.1400	28.7800	+7.348%	19	995	+134.746%
2025-08-11	26.7500	26.8100	26.7500	26.8100	-0.112%	2	977	+151.996%
2025-08-08	26.8400	26.8500	26.8400	26.8400	+13.297%	12	975	+151.714%
2025-08-07	26.0700	26.0700	23.6900	23.6900	-3.660%	5	964	+185.184%
2025-08-06	23.6100	24.5900	23.6100	24.5900	+6.083%	3	964	+174.746%
2025-08-05	23.1800	23.1800	23.1800	23.1800	-2.400%	1	961	+191.458%
2025-08-04	23.7500	23.7500	23.7500	23.7500	+11.660%	1	960	+184.463%
2025-08-01	22.8000	22.8000	21.2700	21.2700	-18.817%	7	960	+217.630%
2025-07-31	26.4200	26.4200	26.1700	26.2000	-5.141%	19	960	+157.863%
2025-07-30	27.8000	27.8600	27.6200	27.6200	+0.254%	16	949	+144.605%
2025-07-29	27.5500	27.5500	27.5500	27.5500	-3.333%	1	957	+145.227%
2025-07-25	28.4400	28.5000	28.4400	28.5000	+2.151%	9	958	+137.053%
2025-07-24	27.9700	27.9700	27.9000	27.9000	+3.563%	3	965	+142.151%
2025-07-23	25.9600	26.9400	25.9600	26.9400	+3.179%	6	962	+150.780%
2025-07-21	26.1200	26.1200	26.1100	26.1100	+5.837%	8	964	+158.751%
2025-07-18	24.6700	24.6700	24.6700	24.6700	+1.523%	1	969	+173.855%
2025-07-15	24.5500	24.5500	24.3000	24.3000	+1.504%	5	968	+178.025%
2025-07-14	23.9400	23.9400	23.9400	23.9400	+0.419%	1	968	+182.206%
2025-07-09	23.0500	23.8400	23.0500	23.8400	-1.488%	3	969	+183.389%
2025-07-07	24.0500	24.2000	24.0500	24.2000	-2.222%	2	968	+179.174%
2025-07-03	24.7500	24.7500	24.7500	24.7500	+11.236%	1	969	+172.970%
2025-07-02	21.5200	22.2500	21.5200	22.2500	+4.854%	237	969	+203.640%
2025-06-30	21.0400	21.2200	21.0400	21.2200	+2.463%	5	733	+218.379%
2025-06-27	20.7100	20.7100	20.7100	20.7100	+11.584%	2	733	+226.219%
2025-06-26	18.5500	18.5600	18.5500	18.5600	+6.667%	3	731	+264.009%
2025-06-25	17.3600	17.4000	17.3600	17.4000	+14.173%	5	731	+288.276%
2025-06-23	15.2800	15.2800	15.2400	15.2400	+4.455%	26	735	+343.307%
2025-06-20	15.4200	15.4200	14.5900	14.5900	-1.419%	4	710	+363.057%
2025-06-18	14.9800	14.9800	14.6100	14.8000	-2.632%	9	702	+356.486%
2025-06-17	15.2000	15.2000	15.2000	15.2000	-6.691%	11	702	+344.474%
2025-06-16	16.9000	16.9000	16.2900	16.2900	+7.952%	6	700	+314.733%
2025-06-13	15.0900	15.0900	15.0900	15.0900	-9.695%	8	699	+347.714%
2025-06-12	16.8000	17.0000	16.7100	16.7100	-4.732%	6	695	+304.309%
2025-06-11	17.5400	17.5400	17.5400	17.5400	+2.693%	1	692	+285.177%
2025-06-10	16.8000	17.0800	16.8000	17.0800	+3.140%	40	692	+295.550%
2025-06-06	16.2900	16.5600	16.2900	16.5600	+13.038%	22	687	+307.971%
2025-06-05	14.6000	14.6500	14.6000	14.6500	-8.208%	36	687	+361.160%
2025-06-04	15.9600	15.9600	15.9600	15.9600	+1.205%	1	687	+323.308%
2025-06-03	16.0300	16.0300	15.7700	15.7700	+14.027%	15	687	+328.408%
2025-06-02	13.8300	13.8300	13.8300	13.8300	+0.949%	3	700	+388.503%
2025-05-30	13.8600	13.8600	13.7000	13.7000	-5.190%	14	703	+393.139%
2025-05-29	14.9500	14.9500	13.9400	14.4500	+7.355%	33	705	+367.543%
2025-05-27	13.4600	13.4600	13.4600	13.4600	+7.680%	4	697	+401.932%
2025-05-23	11.3600	12.5000	11.3000	12.5000	-5.660%	190	728	+440.480%
2025-05-21	15.0000	15.0000	13.2500	13.2500	-14.516%	49	728	+409.887%
2025-05-20	15.8500	15.8500	15.3500	15.5000	-6.061%	24	698	+335.871%
2025-05-19	16.5000	16.5000	16.5000	16.5000	+3.448%	1	687	+309.455%
2025-05-16	14.9000	16.0300	14.9000	15.9500	+4.590%	152	687	+323.574%
2025-05-15	14.3300	15.2500	14.3300	15.2500	+3.390%	2	687	+343.016%
2025-05-14	14.5000	14.7500	14.5000	14.7500	+5.735%	3	685	+358.034%
2025-05-13	13.2800	13.9900	13.1700	13.9500	+8.140%	69	684	+384.301%
2025-05-12	12.7800	12.9000	12.7800	12.9000	+21.127%	4	725	+423.721%
2025-05-08	11.3300	11.3300	10.6500	10.6500	+11.518%	11	722	+534.366%
2025-05-07	9.7800	9.7800	9.5500	9.5500	-2.848%	20	722	+607.435%
2025-05-06	9.2100	9.8300	9.2100	9.8300	-1.107%	14	712	+587.284%
2025-05-05	9.9400	9.9400	9.9400	9.9400	-11.012%	2	706	+579.678%
2025-05-02	10.6500	11.1700	10.6500	11.1700	+15.631%	34	706	+504.834%
2025-05-01	9.1000	10.1100	9.1000	9.6600	+14.050%	8	701	+599.379%
2025-04-30	6.9500	8.4700	6.9500	8.4700	+4.054%	187	705	+697.639%
2025-04-29	8.0800	8.1400	8.0700	8.1400	+7.246%	19	771	+729.975%
2025-04-28	7.8000	8.0000	7.2800	7.5900	+0.931%	13	788	+790.119%
2025-04-25	7.5000	7.7000	7.5000	7.5200	-3.590%	6	785	+798.404%
2025-04-24	7.7000	7.8000	7.4800	7.8000	+12.230%	6	783	+766.154%
2025-04-23	6.9500	6.9500	6.9500	6.9500	+56.885%	2	777	+872.086%
2025-04-21	4.5500	4.5700	4.4300	4.4300	-27.496%	6	779	+1,425.056%
2025-04-17	6.1500	6.1500	5.9900	6.1100	+12.523%	21	784	+1,005.728%
2025-04-16	5.4300	5.4300	5.4300	5.4300	-20.147%	10	784	+1,144.199%
2025-04-15	6.6100	6.8000	6.6100	6.8000	+13.333%	2	789	+893.529%
2025-04-10	5.5100	6.0000	5.5100	6.0000	-18.919%	16	789	+1,026.000%
2025-04-09	3.2500	7.5000	3.2500	7.4000	+100.000%	19	788	+812.973%
2025-04-08	4.0000	4.0000	3.7000	3.7000	+2.778%	3	776	+1,725.946%
2025-04-07	3.0000	4.0000	2.4900	3.6000	-2.703%	24	773	+1,776.667%
2025-04-04	4.2500	4.2500	3.7000	3.7000	-31.481%	24	757	+1,725.946%
2025-04-03	5.8000	5.8000	5.4000	5.4000	-37.788%	3	746	+1,151.111%
2025-04-02	8.5000	8.6800	8.4500	8.6800	+14.967%	85	743	+678.341%
2025-04-01	7.5500	7.5500	7.5500	7.5500	+13.534%	1	666	+794.834%
2025-03-31	6.6500	6.6500	6.6500	6.6500	-6.993%	1	665	+915.940%
2025-03-28	8.5700	8.5700	7.1000	7.1500	-23.529%	28	665	+844.895%
2025-03-27	9.3000	9.3500	9.2300	9.3500	-15.385%	21	661	+622.567%
2025-03-25	11.0500	11.0500	11.0500	11.0500	+1.376%	1	650	+511.403%
2025-03-24	11.1000	11.1000	10.9000	10.9000	+4.306%	4	649	+519.817%
2025-03-20	10.4500	10.4500	10.4500	10.4500	+2.956%	1	646	+546.507%
2025-03-19	9.5500	10.1500	9.5500	10.1500	-0.976%	2	645	+565.616%
2025-03-17	10.5100	10.5100	10.2500	10.2500	+7.895%	7	645	+559.122%
2025-03-14	9.5000	9.5000	9.5000	9.5000	+19.497%	2	639	+611.158%
2025-03-13	9.1000	9.1300	7.9500	7.9500	-14.054%	37	603	+749.811%
2025-03-12	10.6500	10.6500	9.0000	9.2500	-6.566%	34	603	+630.378%
2025-03-11	9.6600	9.9000	8.7500	9.9000	-1.000%	46	581	+582.424%
2025-03-10	10.5300	10.5300	9.4000	10.0000	-23.664%	49	577	+575.600%
2025-03-07	11.7000	13.1000	11.4000	13.1000	-12.608%	112	561	+415.725%
2025-03-05	14.9900	14.9900	14.9900	14.9900	+1.421%	2	505	+350.700%
2025-03-03	14.7800	14.7800	14.7800	14.7800	-14.219%	6	505	+357.104%
2025-02-27	17.2300	17.2300	17.2300	17.2300	-9.316%	9	499	+292.107%
2025-02-25	19.0000	19.0000	19.0000	19.0000	-8.960%	2	499	+255.579%
2025-02-24	20.8700	20.8700	20.8700	20.8700	-2.840%	1	497	+223.718%
2025-02-21	21.2100	21.4800	21.2100	21.4800	-16.323%	10	496	+214.525%
2025-02-20	25.0700	25.6700	25.0700	25.6700	-3.750%	4	495	+163.187%
2025-02-19	26.8000	26.8000	26.6700	26.6700	+13.248%	11	494	+153.318%
2025-02-12	23.5500	23.5500	23.5500	23.5500	-2.242%	4	484	+186.879%
2025-02-11	24.0900	24.0900	24.0900	24.0900	+5.288%	4	484	+180.448%
2025-02-07	23.8300	23.8500	22.6900	22.8800	-6.153%	256	480	+195.280%
2025-02-06	24.3200	24.5100	24.2900	24.3800	+4.188%	182	438	+177.112%
2025-02-05	23.4000	23.4000	23.4000	23.4000	+2.452%	1	473	+188.718%
2025-02-04	23.0000	23.0000	22.8400	22.8400	-12.289%	2	473	+195.797%
2025-01-31	26.0400	26.0400	26.0400	26.0400	+8.455%	4	474	+159.447%
2025-01-30	24.1100	24.1400	23.9800	24.0100	+0.292%	23	452	+181.383%
2025-01-29	23.5900	23.9400	23.5900	23.9400	-3.546%	11	452	+182.206%
2025-01-28	24.8200	24.8200	24.8200	24.8200	-8.074%	10	445	+172.200%
2025-01-22	26.0000	27.2600	26.0000	27.0000	+9.135%	11	435	+150.222%
2025-01-21	23.6000	24.7600	23.6000	24.7400	+19.632%	15	426	+173.080%
2025-01-16	20.6800	20.6800	20.6800	20.6800	-1.524%	1	426	+226.692%
2025-01-15	20.6500	21.0000	20.6500	21.0000	+20.759%	10	426	+221.714%
2025-01-13	16.9200	17.3900	16.9200	17.3900	+0.231%	7	416	+288.499%
2025-01-10	17.4000	17.4000	17.3500	17.3500	-25.696%	70	410	+289.395%
2025-01-06	23.3500	23.3500	23.3500	23.3500	+13.902%	5	375	+189.336%
2025-01-03	20.5000	20.5000	20.5000	20.5000	-0.146%	20	375	+229.561%
2024-12-31	20.5300	20.5300	20.5300	20.5300	+0.146%	1	374	+229.079%
2024-12-30	19.7500	20.5000	19.7500	20.5000	-9.332%	4	374	+229.561%
2024-12-27	22.6100	22.6100	22.6100	22.6100	-14.259%	4	375	+198.806%
2024-12-26	26.3700	26.3700	26.3700	26.3700	+12.789%	1	375	+156.200%
2024-12-19	23.3800	23.3800	23.3800	23.3800	-16.231%	2	375	+188.965%
2024-12-13	27.8000	27.9300	27.8000	27.9100	-0.888%	58	376	+142.064%
2024-12-12	28.1600	28.1600	28.1600	28.1600	+5.192%	9	348	+139.915%
2024-12-10	26.7700	26.7700	26.7700	26.7700	-8.572%	3	339	+152.372%
2024-12-06	29.2800	29.2800	29.2800	29.2800	+0.205%	10	336	+130.738%
2024-12-05	29.8100	29.8100	29.2200	29.2200	-0.137%	5	331	+131.211%
2024-12-04	29.2600	29.2600	29.2600	29.2600	+5.861%	10	327	+130.895%

.dark-mode .H7h14D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7h14D{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C705SPY Dec 18 2026 705.00 Call (SPY261218C00705000)option OPRA

SPY20261218C705
SPY Dec 18 2026 705.00 Call (SPY261218C00705000)
option OPRA