Dark

SPY20261218C710
SPY Dec 18 2026 710.00 Call (SPY261218C00710000)
option OPRA

EOD

Sep 10, 2026

63.79-5.789%(-3.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	63.2800	63.7900	63.2800	63.7900	-5.789%	2	7,662	0.000%
2026-09-09	67.2900	67.7100	67.2900	67.7100	-4.741%	28	7,663	-5.789%
2026-09-08	70.9200	71.0800	70.9200	71.0800	-5.767%	6	7,644	-10.256%
2026-09-04	74.3700	75.4300	73.2700	75.4300	-2.419%	12	7,657	-15.432%
2026-09-03	76.4500	77.5300	76.4500	77.3000	+10.968%	107	7,657	-17.477%
2026-09-02	70.4300	70.4300	69.6600	69.6600	+3.124%	5	7,668	-8.427%
2026-09-01	68.0000	69.3400	67.5500	67.5500	-5.233%	11	7,666	-5.566%
2026-08-31	71.4600	71.4600	71.2800	71.2800	-4.194%	6	7,662	-10.508%
2026-08-28	74.4000	74.4000	74.4000	74.4000	+2.905%	2	7,662	-14.261%
2026-08-26	72.3000	72.3000	72.3000	72.3000	+0.528%	10	7,664	-11.770%
2026-08-25	71.8400	71.9200	71.8400	71.9200	+1.282%	3	7,664	-11.304%
2026-08-24	71.3000	71.3000	70.8900	71.0100	-3.598%	5	7,664	-10.168%
2026-08-21	73.6600	73.6600	73.6600	73.6600	+2.235%	1	7,665	-13.399%
2026-08-20	72.0500	72.0500	72.0500	72.0500	-6.876%	1	7,664	-11.464%
2026-08-19	77.2700	77.3700	77.2700	77.3700	+1.482%	2	7,664	-17.552%
2026-08-18	76.2400	76.2400	76.2400	76.2400	-5.550%	1	7,663	-16.330%
2026-08-17	82.7200	82.8600	80.7200	80.7200	-3.618%	12	7,661	-20.974%
2026-08-14	85.3800	85.3800	83.7500	83.7500	-3.658%	9	7,662	-23.833%
2026-08-13	83.8200	86.9400	83.8200	86.9300	+8.216%	45	7,668	-26.619%
2026-08-12	80.7100	81.1600	80.3300	80.3300	-0.852%	47	7,668	-20.590%
2026-08-11	82.4000	82.4000	81.0200	81.0200	-1.913%	8	7,668	-21.266%
2026-08-10	81.7800	82.9100	81.2200	82.6000	+0.867%	467	7,671	-22.772%
2026-08-07	80.7900	82.1300	79.8200	81.8900	+2.260%	822	7,475	-22.103%
2026-08-06	78.0000	80.0800	78.0000	80.0800	-1.501%	13	6,929	-20.342%
2026-08-05	85.9100	85.9100	81.1500	81.3000	-0.429%	18	6,934	-21.538%
2026-08-04	79.0000	83.0000	79.0000	81.6500	+19.616%	32	6,934	-21.874%
2026-08-03	65.5000	68.2600	65.5000	68.2600	+12.771%	13	6,936	-6.548%
2026-07-31	57.8100	60.5300	57.7900	60.5300	+6.007%	3	6,934	+5.386%
2026-07-30	54.0700	57.1000	54.0700	57.1000	+12.115%	21	6,935	+11.716%
2026-07-29	56.2600	56.2600	50.8500	50.9300	-9.731%	48	6,935	+25.250%
2026-07-28	56.0600	59.2400	55.4600	56.4200	-4.519%	54	6,946	+13.063%
2026-07-24	59.1300	59.1300	56.9600	59.0900	+2.427%	12	6,985	+7.954%
2026-07-23	60.3000	60.3000	55.6100	57.6900	-7.400%	9	6,975	+10.574%
2026-07-17	62.9100	62.9100	62.3000	62.3000	-12.782%	3	6,975	+2.392%
2026-07-15	70.4800	71.4300	70.4800	71.4300	+3.208%	6	6,972	-10.696%
2026-07-14	70.2800	70.2800	69.2100	69.2100	-1.830%	2	6,972	-7.831%
2026-07-10	69.9200	70.5000	69.9200	70.5000	+2.471%	2	6,971	-9.518%
2026-07-09	67.1000	68.8000	67.0400	68.8000	+6.700%	20	6,973	-7.282%
2026-07-08	63.3600	64.4800	60.8300	64.4800	-3.038%	23	6,972	-1.070%
2026-07-07	66.8900	66.8900	66.5000	66.5000	-3.930%	6	6,970	-4.075%
2026-07-06	69.1200	69.2500	69.0400	69.2200	+2.899%	70	6,976	-7.845%
2026-07-01	67.2700	67.2700	67.2700	67.2700	-0.282%	1	6,988	-5.173%
2026-06-30	65.5100	68.0000	65.5100	67.4600	+5.986%	12	6,988	-5.440%
2026-06-29	58.4100	63.6500	58.3200	63.6500	+7.354%	15	6,991	+0.220%
2026-06-26	55.8100	59.2900	55.8100	59.2900	-1.935%	2	7,003	+7.590%
2026-06-25	61.1300	61.1300	60.4600	60.4600	+3.086%	15	7,005	+5.508%
2026-06-24	64.2300	64.2300	58.6500	58.6500	-4.104%	5	6,993	+8.764%
2026-06-23	60.8700	63.0000	60.8600	61.1600	-8.988%	9	6,992	+4.300%
2026-06-22	71.0000	71.0000	67.2000	67.2000	-3.212%	7	6,990	-5.074%
2026-06-18	69.4300	69.4300	69.4300	69.4300	+3.627%	1	6,981	-8.123%
2026-06-17	72.0200	72.0700	67.0000	67.0000	-6.620%	9	6,981	-4.791%
2026-06-16	74.5800	74.5800	71.7500	71.7500	-3.588%	9	6,981	-11.094%
2026-06-15	73.3400	75.0000	72.9800	74.4200	+12.775%	13	6,980	-14.284%
2026-06-12	65.9900	65.9900	65.9900	65.9900	+6.728%	1	6,980	-3.334%
2026-06-11	58.7500	62.0200	58.7500	61.8300	+11.667%	22	6,980	+3.170%
2026-06-10	55.5000	55.5000	55.3700	55.3700	-4.154%	2	6,992	+15.207%
2026-06-09	54.9100	57.7700	54.9100	57.7700	-13.167%	2	6,992	+10.421%
2026-06-08	68.3500	68.3500	66.5300	66.5300	+6.210%	10	6,991	-4.118%
2026-06-05	73.4100	73.4100	62.6400	62.6400	-21.009%	19	6,995	+1.836%
2026-06-04	79.2100	79.3000	79.2100	79.3000	+2.561%	4	6,993	-19.559%
2026-06-03	77.4800	77.9000	77.3200	77.3200	-3.108%	5	6,994	-17.499%
2026-06-02	79.8000	79.8000	79.8000	79.8000	-0.038%	4	6,990	-20.063%
2026-06-01	80.1000	80.1000	79.8300	79.8300	+1.192%	5	6,990	-20.093%
2026-05-29	79.0900	79.1400	78.5700	78.8900	+5.243%	5	6,989	-19.141%
2026-05-27	74.8600	74.9800	74.8600	74.9600	+0.442%	5	6,987	-14.901%
2026-05-26	74.4000	75.1200	73.2200	74.6300	+5.843%	13	6,991	-14.525%
2026-05-22	72.6100	72.9900	70.5100	70.5100	+1.849%	3	6,989	-9.531%
2026-05-21	69.2300	69.2300	69.2300	69.2300	+1.974%	1	6,990	-7.858%
2026-05-20	64.5000	67.8900	64.5000	67.8900	+5.567%	4	6,990	-6.039%
2026-05-19	62.5900	64.3100	62.2600	64.3100	-0.047%	9	6,989	-0.809%
2026-05-18	68.0000	68.0000	64.3300	64.3400	-4.027%	19	6,989	-0.855%
2026-05-15	68.5900	70.5400	67.0400	67.0400	-12.412%	17	6,989	-4.848%
2026-05-14	73.5200	76.5400	73.5200	76.5400	+6.602%	6	7,010	-16.658%
2026-05-13	68.3400	71.8000	68.3400	71.8000	+5.822%	13	7,009	-11.156%
2026-05-12	63.1800	67.8500	63.1800	67.8500	-1.438%	8	7,009	-5.984%
2026-05-11	67.9900	69.8100	67.5300	68.8400	+0.953%	14	7,009	-7.336%
2026-05-08	65.0100	68.1900	65.0100	68.1900	+8.687%	18	7,018	-6.453%
2026-05-07	64.5000	64.7900	62.3000	62.7400	-3.179%	8	7,014	+1.674%
2026-05-06	60.6500	64.8000	60.6500	64.8000	+12.971%	35	7,019	-1.559%
2026-05-05	55.3700	57.3600	55.3700	57.3600	+8.513%	19	7,031	+11.210%
2026-05-04	54.2900	54.4000	52.1900	52.8600	-4.395%	66	7,038	+20.677%
2026-05-01	55.9400	57.0600	55.2900	55.2900	+3.018%	135	7,131	+15.373%
2026-04-30	49.7900	54.1200	49.0400	53.6700	+10.002%	120	7,131	+18.856%
2026-04-29	48.2900	49.0400	47.6000	48.7900	-0.611%	37	7,116	+30.744%
2026-04-28	50.3600	50.3600	48.5300	49.0900	-5.994%	178	7,111	+29.945%
2026-04-27	51.0000	52.5700	50.7600	52.2200	+0.772%	96	7,102	+22.156%
2026-04-24	48.8200	51.8200	48.8200	51.8200	+9.210%	79	7,129	+23.099%
2026-04-23	49.1000	50.2700	46.0800	47.4500	-4.296%	133	7,112	+34.436%
2026-04-22	48.1400	49.5800	47.9500	49.5800	+9.135%	60	7,066	+28.661%
2026-04-21	48.7400	49.6600	45.4300	45.4300	-5.354%	291	6,919	+40.414%
2026-04-20	48.1500	48.6200	47.4500	48.0000	-1.659%	150	6,919	+32.896%
2026-04-17	45.9400	50.2800	45.9400	48.8100	+12.440%	236	6,831	+30.690%
2026-04-16	43.2200	44.6000	42.4500	43.4100	+1.687%	106	6,663	+46.948%
2026-04-15	39.0300	42.6900	38.9400	42.6900	+10.625%	524	6,633	+49.426%
2026-04-14	35.4900	38.8300	35.4900	38.5900	+14.307%	593	6,634	+65.302%
2026-04-13	29.8300	33.7600	29.8300	33.7600	+9.256%	17	6,405	+88.951%
2026-04-10	31.7300	31.8900	30.9000	30.9000	-0.129%	33	6,402	+106.440%
2026-04-09	29.5200	31.7500	29.0700	30.9400	+4.175%	51	6,402	+106.173%
2026-04-08	29.4500	29.9800	28.7900	29.7000	+25.847%	252	6,401	+114.781%
2026-04-07	22.0800	23.6000	21.9900	23.6000	+1.027%	11	6,199	+170.297%
2026-04-06	22.9800	23.4500	22.8400	23.3600	+4.193%	32	6,199	+173.074%
2026-04-02	23.3500	23.3500	22.0600	22.4200	-5.838%	113	6,205	+184.523%
2026-04-01	23.0900	24.2000	23.0900	23.8100	+9.270%	39	6,205	+167.913%
2026-03-31	19.1000	21.7900	18.8400	21.7900	+33.763%	33	6,201	+192.749%
2026-03-30	18.9500	18.9500	16.2900	16.2900	-7.758%	47	6,204	+291.590%
2026-03-27	20.0000	20.0200	17.6600	17.6600	-16.105%	98	6,236	+261.212%
2026-03-26	23.2800	23.2800	21.0500	21.0500	-15.258%	45	6,256	+203.040%
2026-03-25	26.2800	26.2800	24.8400	24.8400	+4.370%	176	6,248	+156.804%
2026-03-24	23.8000	23.8000	23.8000	23.8000	-5.066%	2	6,184	+168.025%
2026-03-23	25.5700	27.0000	25.0300	25.0700	+10.053%	88	6,185	+154.448%
2026-03-20	24.6300	24.6300	22.4900	22.7800	-13.483%	161	6,186	+180.026%
2026-03-19	25.6500	26.4900	24.9000	26.3300	-2.046%	39	6,173	+142.271%
2026-03-18	29.7700	29.7700	26.8800	26.8800	-13.874%	36	6,153	+137.314%
2026-03-17	31.2100	31.2100	31.2100	31.2100	+2.664%	190	6,149	+104.390%
2026-03-16	29.7100	30.4000	29.7100	30.4000	+4.611%	3	6,163	+109.836%
2026-03-13	29.6000	29.9600	28.6900	29.0600	-4.282%	602	6,165	+119.511%
2026-03-12	31.7500	31.7500	30.3600	30.3600	-9.319%	23	6,101	+110.112%
2026-03-11	33.3800	33.4800	33.3800	33.4800	-7.309%	9	6,101	+90.532%
2026-03-10	36.0800	36.1200	35.3500	36.1200	+15.399%	11	6,107	+76.606%
2026-03-09	30.1500	32.3200	28.7500	31.3000	-5.694%	16	6,102	+103.802%
2026-03-06	32.8000	33.5100	32.8000	33.1900	-6.560%	25	6,168	+92.196%
2026-03-05	37.0000	37.0700	34.0200	35.5200	-6.131%	13	6,164	+79.589%
2026-03-04	36.0800	38.4000	36.0000	37.8400	+5.463%	94	6,159	+68.578%
2026-03-03	34.2500	36.1400	34.2500	35.8800	-8.352%	6	6,067	+77.787%
2026-03-02	37.2700	39.1500	37.2700	39.1500	+4.819%	86	6,067	+62.937%
2026-02-27	37.5200	37.9100	37.3500	37.3500	-6.250%	117	6,026	+70.790%
2026-02-26	38.2800	40.1000	37.8700	39.8400	-6.237%	319	5,909	+60.115%
2026-02-25	41.2800	42.7100	41.2000	42.4900	+7.925%	10	5,666	+50.129%
2026-02-24	38.7500	39.9300	38.7500	39.3700	+4.624%	26	5,666	+62.027%
2026-02-23	38.7700	38.7700	36.5600	37.6300	-7.429%	103	5,662	+69.519%
2026-02-20	37.9100	40.6500	37.9100	40.6500	+7.625%	9	5,735	+56.925%
2026-02-19	39.1900	39.1900	37.4700	37.7700	-1.126%	75	5,739	+68.891%
2026-02-18	39.5100	40.4600	38.2000	38.2000	+0.792%	32	5,740	+66.990%
2026-02-17	35.1900	38.5900	35.1900	37.9000	+2.933%	151	5,747	+68.311%
2026-02-13	37.7300	39.4000	36.8200	36.8200	-2.127%	150	5,750	+73.248%
2026-02-12	41.1200	41.1200	37.6100	37.6200	-13.158%	135	5,750	+69.564%
2026-02-11	42.4300	43.3200	42.4300	43.3200	-0.938%	3	5,786	+47.253%
2026-02-10	44.8800	44.8800	43.7300	43.7300	-2.170%	2	5,787	+45.872%
2026-02-09	44.0100	44.7000	44.0100	44.7000	+4.366%	10	5,787	+42.707%
2026-02-06	39.0000	42.8300	39.0000	42.8300	+18.348%	38	5,795	+48.938%
2026-02-05	38.3600	38.3600	35.8800	36.1900	-13.380%	198	5,813	+76.264%
2026-02-04	40.2000	41.7800	39.7100	41.7800	-0.286%	31	5,809	+52.681%
2026-02-03	43.0700	43.0700	39.8500	41.9000	-2.467%	24	5,817	+52.243%
2026-01-30	44.2400	44.2400	42.9500	42.9600	+0.703%	5	5,808	+48.487%
2026-01-29	46.3800	46.3800	42.5200	42.6600	-8.080%	203	5,809	+49.531%
2026-01-28	47.5300	47.5300	46.4100	46.4100	-0.065%	20	5,974	+37.449%
2026-01-27	45.2000	46.7600	45.2000	46.4400	+3.522%	155	5,973	+37.360%
2026-01-26	44.8600	44.8600	44.8600	44.8600	+6.505%	1	5,874	+42.198%
2026-01-23	42.3000	42.5000	42.1200	42.1200	-1.196%	9	5,873	+51.448%
2026-01-22	42.8500	43.4500	42.6300	42.6300	+4.871%	16	5,876	+49.636%
2026-01-21	39.1100	41.0200	37.9300	40.6500	+9.657%	23	5,879	+56.925%
2026-01-20	40.0600	40.2900	36.7100	37.0700	-17.051%	820	5,878	+72.080%
2026-01-16	45.5500	45.5500	44.6900	44.6900	-0.179%	10	6,638	+42.739%
2026-01-15	46.6600	46.6600	44.7700	44.7700	+4.189%	2	6,638	+42.484%
2026-01-14	44.3100	44.3100	42.2400	42.9700	-6.830%	7	6,637	+48.452%
2026-01-13	46.1200	46.1200	46.1200	46.1200	-1.768%	1	6,637	+38.313%
2026-01-12	44.9400	47.2800	44.9400	46.9500	+0.471%	12	6,637	+35.868%
2026-01-09	44.9600	46.9400	44.4200	46.7300	+6.787%	17	6,639	+36.508%
2026-01-08	43.7600	43.7600	43.7600	43.7600	-1.308%	1	6,638	+45.772%
2026-01-07	45.3600	46.4500	44.3400	44.3400	-2.356%	2,454	6,637	+43.866%
2026-01-06	44.6600	45.5100	44.6600	45.4100	+6.347%	4,179	6,615	+40.476%
2026-01-05	42.1800	43.3400	42.1200	42.7000	+8.047%	876	7,887	+49.391%
2026-01-02	40.9700	42.0500	38.7500	39.5200	-0.629%	172	7,895	+61.412%
2025-12-31	42.4800	42.4800	39.7700	39.7700	-7.274%	6,015	2,791	+60.397%
2025-12-30	42.8900	42.8900	42.8900	42.8900	-0.855%	1	2,791	+48.729%
2025-12-29	42.8900	43.2600	42.8900	43.2600	-3.135%	4	2,792	+47.457%
2025-12-26	45.5200	45.5200	44.2900	44.6600	-1.195%	22	2,789	+42.835%
2025-12-24	44.5800	45.2000	44.5800	45.2000	+3.504%	4	2,795	+41.128%
2025-12-23	43.2500	43.6700	43.2500	43.6700	+4.674%	25	2,795	+46.073%
2025-12-22	41.3500	41.7700	41.1400	41.7200	+3.962%	6	2,811	+52.900%
2025-12-19	39.5000	40.3800	39.3000	40.1300	+7.299%	29	2,811	+58.958%
2025-12-18	38.6600	39.6300	37.3800	37.4000	+4.382%	11	2,813	+70.561%
2025-12-17	39.0500	39.0500	35.7700	35.8300	-9.566%	18	2,817	+78.035%
2025-12-16	39.0000	39.6200	38.0000	39.6200	-4.965%	128	2,811	+61.005%
2025-12-15	42.0000	42.0000	41.6900	41.6900	+0.072%	6	2,722	+53.010%
2025-12-12	45.9000	45.9000	41.6600	41.6600	-10.486%	29	2,726	+53.120%
2025-12-11	44.5600	46.5400	44.5600	46.5400	-0.343%	113	2,726	+37.065%
2025-12-10	44.5300	47.1000	44.5100	46.7000	+2.412%	17	2,635	+36.595%
2025-12-09	44.8000	45.6000	44.8000	45.6000	+3.731%	6	2,623	+39.890%
2025-12-08	43.8700	44.1300	43.8700	43.9600	-5.156%	39	2,618	+45.109%
2025-12-05	46.0000	46.3600	45.9100	46.3500	+2.115%	17	2,617	+37.627%
2025-12-04	44.9500	45.4500	44.9500	45.3900	+0.332%	101	2,616	+40.538%
2025-12-03	44.4200	45.4700	44.4200	45.2400	+1.892%	6	2,515	+41.004%
2025-12-02	44.4000	44.4000	44.4000	44.4000	+0.430%	5	2,517	+43.671%
2025-12-01	44.2100	44.2100	44.2100	44.2100	-2.621%	4	2,517	+44.289%
2025-11-28	44.4000	45.4000	44.4000	45.4000	+1.091%	38	2,521	+40.507%
2025-11-26	43.2000	45.0500	43.2000	44.9100	+7.957%	11	2,529	+42.040%
2025-11-25	41.0100	41.6000	41.0100	41.6000	+7.161%	3	2,529	+53.341%
2025-11-24	38.8300	38.8300	38.8200	38.8200	+6.619%	7	2,530	+64.323%
2025-11-21	35.0500	36.4700	35.0500	36.4100	+1.392%	4	2,530	+75.199%
2025-11-20	43.0400	43.0400	35.9100	35.9100	-4.647%	5	2,526	+77.639%
2025-11-19	36.6200	37.6600	36.6200	37.6600	+3.890%	3	2,525	+69.384%
2025-11-18	37.7900	38.5000	34.9400	36.2500	-7.761%	40	2,524	+75.972%
2025-11-17	40.1800	42.6200	38.1300	39.3000	-9.634%	12	2,514	+62.316%
2025-11-14	43.4900	43.4900	43.4900	43.4900	+0.625%	1	2,512	+46.677%
2025-11-13	46.2800	46.2800	42.3300	43.2200	-12.333%	4	2,512	+47.594%
2025-11-12	49.3000	49.3000	49.3000	49.3000	+6.456%	1	2,510	+29.391%
2025-11-10	45.3200	46.3100	43.8500	46.3100	+13.616%	75	2,510	+37.746%
2025-11-07	38.8700	40.7600	37.1200	40.7600	-0.585%	30	2,520	+56.501%
2025-11-06	41.0000	41.0000	41.0000	41.0000	-9.452%	2	2,520	+55.585%
2025-11-05	45.2800	45.2800	45.2800	45.2800	-8.042%	1	2,518	+40.879%
2025-11-03	48.0100	49.2800	48.0100	49.2400	+0.551%	8	2,510	+29.549%
2025-10-31	49.6200	49.8300	48.9700	48.9700	-1.864%	22	2,510	+30.263%
2025-10-30	49.8900	49.9000	49.8900	49.9000	-3.575%	2	2,531	+27.836%
2025-10-29	52.4300	52.4300	51.2100	51.7500	+1.530%	5	2,530	+23.266%
2025-10-28	49.2500	50.9700	49.2500	50.9700	+6.833%	27	2,528	+25.152%
2025-10-27	46.8500	47.7100	46.8500	47.7100	+9.804%	5	2,507	+33.704%
2025-10-24	43.2200	43.8600	43.1600	43.4500	+8.327%	19	2,507	+46.812%
2025-10-23	39.2500	40.1100	39.2500	40.1100	+4.372%	6	2,504	+59.038%
2025-10-22	37.7400	38.4300	37.7400	38.4300	-5.275%	6	2,508	+65.990%
2025-10-21	40.2400	40.6700	40.2400	40.5700	+5.322%	7	2,505	+57.234%
2025-10-17	37.7600	38.5200	37.1300	38.5200	-3.868%	735	2,506	+65.602%
2025-10-16	39.5500	40.7500	39.4900	40.0700	+2.691%	8	2,393	+59.196%
2025-10-15	39.2300	40.7300	36.9500	39.0200	+0.515%	20	2,394	+63.480%
2025-10-14	34.1600	38.8200	34.1600	38.8200	+3.964%	23	2,393	+64.323%
2025-10-13	37.0300	37.4300	37.0300	37.3400	+10.867%	5	2,412	+70.836%
2025-10-10	40.4000	40.4000	33.6800	33.6800	-19.038%	75	2,412	+89.400%
2025-10-09	42.1700	42.1700	41.6000	41.6000	-3.098%	11	2,399	+53.341%
2025-10-08	41.0200	42.9400	41.0200	42.9300	+6.500%	23	2,389	+48.591%
2025-10-07	41.7900	41.7900	40.0200	40.3100	-4.092%	11	2,368	+58.249%
2025-10-06	40.9800	42.0400	40.9600	42.0300	+4.552%	66	2,368	+51.773%
2025-10-03	42.1800	42.1800	40.2000	40.2000	-0.273%	10	2,393	+58.682%
2025-10-02	40.3200	40.3200	40.3100	40.3100	+1.104%	5	2,386	+58.249%
2025-10-01	36.7300	39.8700	36.7300	39.8700	+5.420%	11	2,386	+59.995%
2025-09-30	36.6400	37.8200	36.1400	37.8200	+3.901%	26	2,383	+68.667%
2025-09-29	37.2100	37.2100	36.3900	36.4000	+3.615%	3	2,367	+75.247%
2025-09-26	34.7000	35.1300	34.7000	35.1300	+1.123%	2	2,365	+81.583%
2025-09-25	34.1900	35.2100	33.7500	34.7400	-4.455%	12	2,364	+83.621%
2025-09-24	37.3900	37.3900	36.3600	36.3600	-2.389%	4	2,356	+75.440%
2025-09-23	39.3700	39.3700	37.2500	37.2500	+0.676%	2	2,353	+71.248%
2025-09-22	37.0000	37.0000	37.0000	37.0000	+0.571%	7	2,353	+72.405%
2025-09-19	35.5200	36.7900	35.5200	36.7900	+4.310%	7	2,353	+73.390%
2025-09-18	35.5600	35.5900	35.2700	35.2700	+6.235%	7	2,349	+80.862%
2025-09-17	33.6500	33.6500	33.2000	33.2000	-2.123%	26	2,342	+92.139%
2025-09-16	34.0000	34.0000	33.9200	33.9200	-0.235%	8	2,342	+88.060%
2025-09-15	33.9800	34.0300	33.8600	34.0000	+4.167%	5	2,345	+87.618%
2025-09-12	32.6400	32.6400	32.6400	32.6400	+2.674%	1	2,345	+95.435%
2025-09-11	30.2700	31.8100	30.2700	31.7900	+9.394%	7	2,344	+100.661%
2025-09-10	30.1500	30.1500	29.0600	29.0600	+4.948%	343	2,344	+119.511%
2025-09-09	27.6900	27.6900	27.6900	27.6900	-0.539%	2	2,064	+130.372%
2025-09-08	27.8500	27.8500	27.8400	27.8400	+5.495%	6	2,064	+129.131%
2025-09-05	28.8400	28.8400	26.3900	26.3900	-0.752%	13	2,061	+141.720%
2025-09-04	26.1400	26.6700	25.9700	26.5900	+5.224%	52	2,058	+139.902%
2025-09-03	25.2800	25.2800	25.2200	25.2700	+9.870%	46	2,058	+152.434%
2025-09-02	23.5500	24.3400	23.0000	23.0000	-19.411%	263	2,036	+177.348%
2025-08-28	28.5400	28.5400	28.5400	28.5400	+2.625%	1	1,778	+123.511%
2025-08-27	27.4800	27.8400	27.4600	27.8100	+6.962%	116	1,778	+129.378%
2025-08-26	25.6800	26.0000	25.6800	26.0000	-1.065%	2	1,787	+145.346%
2025-08-25	26.8500	26.8500	26.2800	26.2800	-2.667%	50	1,787	+142.732%
2025-08-22	24.5000	27.4300	24.4800	27.0000	+14.894%	129	1,768	+136.259%
2025-08-21	24.3700	24.3700	23.5000	23.5000	+2.575%	27	1,644	+171.447%
2025-08-20	24.8800	25.0000	22.8900	22.9100	-12.691%	52	1,618	+178.437%
2025-08-19	26.2400	26.2400	26.2400	26.2400	-2.090%	4	1,619	+143.102%
2025-08-18	26.8000	26.8000	26.8000	26.8000	-1.325%	30	1,619	+138.022%
2025-08-15	27.9000	27.9000	27.1600	27.1600	-2.826%	252	1,619	+134.867%
2025-08-14	27.6000	27.9500	27.6000	27.9500	-1.062%	20	1,617	+128.229%
2025-08-13	28.2500	28.2500	28.2500	28.2500	+6.123%	12	1,626	+125.805%
2025-08-12	26.4000	26.6200	26.4000	26.6200	+7.861%	24	1,626	+139.632%
2025-08-08	24.7800	24.7900	24.6800	24.6800	+9.835%	28	1,626	+158.468%
2025-08-07	23.6000	23.6000	21.8800	22.4700	-0.089%	182	1,625	+183.890%
2025-08-06	22.4900	22.4900	22.4900	22.4900	+2.929%	1	1,450	+183.637%
2025-08-04	21.7000	21.8500	21.5800	21.8500	+12.745%	618	1,450	+191.945%
2025-08-01	20.4900	20.4900	19.3800	19.3800	-18.810%	3	1,098	+229.154%
2025-07-31	26.3500	26.9800	23.8700	23.8700	-8.192%	15	1,098	+167.239%
2025-07-30	25.5000	26.0000	23.8900	26.0000	-0.763%	53	1,086	+145.346%
2025-07-29	26.2000	26.2000	26.2000	26.2000	+0.499%	37	1,079	+143.473%
2025-07-25	26.0700	26.0700	26.0700	26.0700	+1.995%	1	1,079	+144.687%
2025-07-24	25.5600	25.5600	25.5600	25.5600	+5.228%	1	1,079	+149.570%
2025-07-23	24.1200	24.2900	24.1200	24.2900	+6.209%	3	1,080	+162.618%
2025-07-22	22.8600	22.8700	22.8600	22.8700	-1.930%	2	1,078	+178.924%
2025-07-21	23.3000	23.3200	23.3000	23.3200	+2.641%	64	1,076	+173.542%
2025-07-18	22.8200	22.8200	22.6500	22.7200	-2.238%	3	1,122	+180.766%
2025-07-17	22.3000	23.2400	22.3000	23.2400	+9.726%	40	1,122	+174.484%
2025-07-16	21.1800	21.1800	21.1800	21.1800	-5.992%	2	1,140	+201.180%
2025-07-15	22.5200	22.5300	22.5200	22.5300	+4.306%	5	1,139	+183.134%
2025-07-14	21.5000	21.6000	21.4000	21.6000	-1.996%	430	1,135	+195.324%
2025-07-11	21.7600	22.0400	21.7600	22.0400	-2.262%	28	804	+189.428%
2025-07-10	22.5500	22.5500	22.5500	22.5500	+2.500%	1	803	+182.882%
2025-07-09	22.0000	22.0000	22.0000	22.0000	+5.314%	197	803	+189.955%
2025-07-08	20.9800	20.9800	20.8900	20.8900	-9.055%	4	749	+205.361%
2025-07-03	21.7600	23.1200	21.7600	22.9700	+15.311%	5	755	+177.710%
2025-07-01	19.4700	19.9200	19.4700	19.9200	+2.946%	3	755	+220.231%
2025-06-30	19.0500	19.4000	19.0500	19.3500	+9.943%	59	756	+229.664%
2025-06-27	19.0800	19.1800	17.6000	17.6000	+1.617%	66	798	+262.443%
2025-06-26	16.9200	17.3900	16.9100	17.3200	+10.248%	6	835	+268.303%
2025-06-25	16.0700	16.0900	15.6200	15.7100	-0.191%	124	830	+306.047%
2025-06-24	15.2200	16.0000	15.0400	15.7400	+13.646%	57	770	+305.273%
2025-06-23	13.8500	13.8500	13.8500	13.8500	+9.141%	7	752	+360.578%
2025-06-20	13.4500	13.4500	12.6700	12.6900	-8.375%	50	752	+402.679%
2025-06-18	13.9100	14.2500	13.8500	13.8500	-0.717%	16	735	+360.578%
2025-06-17	13.9500	13.9500	13.9500	13.9500	-6.689%	1	735	+357.276%
2025-06-16	15.3500	15.3500	14.9100	14.9500	+8.569%	34	734	+326.689%
2025-06-13	14.3500	14.5000	13.7700	13.7700	-6.897%	38	735	+363.253%
2025-06-11	15.9000	15.9000	14.7300	14.7900	-0.672%	69	717	+331.305%
2025-06-09	14.6500	14.8900	14.6500	14.8900	-0.067%	26	776	+328.408%
2025-06-06	14.9700	14.9700	14.3200	14.9000	+3.833%	118	750	+328.121%
2025-06-04	14.7800	14.8800	14.3500	14.3500	-3.171%	45	707	+344.530%
2025-06-03	13.5600	14.8200	13.5100	14.8200	+15.962%	30	663	+330.432%
2025-06-02	12.5500	12.8500	12.5500	12.7800	+2.240%	7	633	+399.139%
2025-05-30	12.5000	12.5000	12.5000	12.5000	-2.344%	2	627	+410.320%
2025-05-29	13.6200	13.6300	12.8000	12.8000	+1.186%	152	627	+398.359%
2025-05-28	13.1400	13.2200	12.6500	12.6500	-0.158%	42	583	+404.269%
2025-05-27	12.2900	12.6700	12.2900	12.6700	+20.095%	12	557	+403.473%
2025-05-23	10.5500	10.5500	10.5500	10.5500	-16.798%	2	563	+504.645%
2025-05-21	12.6800	12.6800	12.6800	12.6800	-16.579%	12	563	+403.076%
2025-05-19	14.8500	15.2100	14.8200	15.2000	+4.324%	21	551	+319.671%
2025-05-16	13.9800	14.5900	13.9800	14.5700	+8.247%	86	541	+337.817%
2025-05-14	13.4600	13.4600	13.4600	13.4600	+10.328%	1	537	+373.923%
2025-05-12	11.6000	12.2000	11.6000	12.2000	+25.128%	12	538	+422.869%
2025-05-02	9.6200	9.7500	9.6200	9.7500	+10.045%	10	547	+554.256%
2025-05-01	8.9100	8.9100	8.6500	8.8600	+29.343%	8	547	+619.977%
2025-04-29	6.8500	6.8500	6.8500	6.8500	+3.008%	2	553	+831.241%
2025-04-28	6.6500	6.6500	6.6500	6.6500	+29.126%	5	551	+859.248%
2025-04-22	5.1500	5.1500	5.1500	5.1500	+27.160%	4	547	+1,138.641%
2025-04-21	4.3000	4.3000	3.9900	4.0500	-23.585%	11	547	+1,475.062%
2025-04-16	5.4400	5.4600	5.3000	5.3000	-11.371%	16	547	+1,103.585%
2025-04-15	6.3800	6.3800	5.9800	5.9800	-3.548%	7	544	+966.722%
2025-04-14	6.7200	6.7200	6.2000	6.2000	-1.587%	6	538	+928.871%
2025-04-11	6.3500	6.3500	6.3000	6.3000	+24.016%	4	535	+912.540%
2025-04-10	5.0800	5.0800	5.0800	5.0800	-4.151%	1	533	+1,155.709%
2025-04-09	3.7700	5.3000	3.5100	5.3000	+32.500%	4	533	+1,103.585%
2025-04-08	4.0000	4.0000	4.0000	4.0000	+37.931%	1	530	+1,494.750%
2025-04-07	3.0900	3.0900	2.9000	2.9000	-13.433%	6	530	+2,099.655%
2025-04-04	4.0000	4.3600	3.3500	3.3500	-30.063%	42	528	+1,804.179%
2025-04-03	4.8000	5.1100	4.7800	4.7900	-28.078%	10	519	+1,231.733%
2025-04-02	6.6600	6.6600	6.6600	6.6600	-2.059%	1	517	+857.808%
2025-03-31	6.7200	6.8000	6.7200	6.8000	+7.087%	5	517	+838.088%
2025-03-28	6.5500	6.5500	6.3500	6.3500	-36.816%	18	517	+904.567%
2025-03-26	10.0500	10.0500	10.0500	10.0500	+11.667%	1	524	+534.726%
2025-03-19	9.0000	9.0000	9.0000	9.0000	+10.429%	1	524	+608.778%
2025-03-18	7.8400	8.1500	7.8400	8.1500	+13.194%	20	523	+682.699%
2025-03-13	7.3200	7.3200	7.0400	7.2000	-21.139%	9	525	+785.972%
2025-03-12	9.1300	9.1300	9.1100	9.1300	+3.986%	3	525	+598.686%
2025-03-10	9.5400	9.5400	8.3900	8.7800	-25.404%	10	528	+626.538%
2025-03-07	11.7700	11.7700	11.7700	11.7700	-16.108%	4	533	+441.971%
2025-03-04	14.0300	14.0300	14.0300	14.0300	-8.301%	3	531	+354.669%
2025-03-03	17.0000	17.0000	15.3000	15.3000	-0.326%	39	534	+316.928%
2025-02-27	15.3500	15.3500	15.3500	15.3500	-12.236%	15	549	+315.570%
2025-02-25	17.4900	17.4900	17.4900	17.4900	-11.173%	2	534	+264.723%
2025-02-21	20.0500	20.0500	19.6900	19.6900	-20.316%	12	534	+223.972%
2025-02-19	24.7100	24.7100	24.7100	24.7100	+2.361%	2	535	+158.155%
2025-02-14	24.1400	24.1400	24.1400	24.1400	+0.291%	2	535	+164.250%
2025-02-13	24.3100	24.3200	23.8900	24.0700	+14.076%	20	526	+165.019%
2025-02-12	20.8400	21.3500	20.5900	21.1000	-3.829%	9	526	+202.322%
2025-02-11	21.9400	21.9400	21.9400	21.9400	-2.402%	3	522	+190.747%
2025-02-10	22.1000	22.4800	22.1000	22.4800	+6.793%	7	519	+183.763%
2025-02-07	22.1500	22.1500	21.0200	21.0500	-7.269%	132	519	+203.040%
2025-02-06	22.6100	22.7000	22.5400	22.7000	-7.233%	101	519	+181.013%
2025-01-31	25.3000	25.3000	24.4700	24.4700	-5.118%	8	474	+160.687%
2025-01-24	25.7900	25.7900	25.7900	25.7900	+2.423%	4	474	+147.344%
2025-01-23	25.1700	25.1800	25.1700	25.1800	+10.245%	9	472	+153.336%
2025-01-21	22.6700	22.9800	22.6700	22.8400	+19.769%	99	468	+179.291%
2025-01-16	19.0400	19.0700	18.9700	19.0700	-1.243%	16	565	+234.504%
2025-01-15	19.6500	19.6500	19.2700	19.3100	+13.923%	3	581	+230.347%
2025-01-14	16.9600	16.9600	16.9500	16.9500	+4.759%	8	583	+276.342%
2025-01-10	15.8300	16.1800	15.7100	16.1800	-21.227%	32	591	+294.252%
2025-01-06	20.4900	20.5400	20.4900	20.5400	+9.664%	14	601	+210.565%
2024-12-30	18.2400	18.7300	18.2400	18.7300	-7.277%	4	615	+240.577%
2024-12-27	20.2000	20.2000	20.2000	20.2000	-14.079%	2	614	+215.792%
2024-12-24	23.5100	23.5100	23.5100	23.5100	+8.792%	1	614	+171.331%
2024-12-19	21.7200	21.7200	21.6100	21.6100	-21.760%	3	614	+195.187%
2024-12-16	28.0100	28.0100	27.3500	27.6200	+5.339%	17	614	+130.956%
2024-12-13	26.9300	26.9300	25.9800	26.2200	-2.528%	90	598	+143.288%
2024-12-12	27.0800	27.0800	26.8700	26.9000	-0.074%	12	640	+137.138%
2024-12-11	26.4900	26.9200	26.4900	26.9200	+6.741%	12	652	+136.961%
2024-12-10	26.0200	26.0500	25.2200	25.2200	-7.687%	34	664	+152.934%
2024-12-04	26.5800	27.3200	26.5800	27.3200	+6.928%	70	698	+133.492%
2024-12-03	25.5200	25.7900	25.5200	25.5500	-1.122%	19	706	+149.667%
2024-12-02	25.6000	25.8400	25.5400	25.8400	+3.942%	70	691	+146.865%
2024-11-29	24.8600	24.8600	24.8600	24.8600	-0.838%	120	701	+156.597%

.dark-mode .Lrc2nz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lrc2nz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C710SPY Dec 18 2026 710.00 Call (SPY261218C00710000)option OPRA

SPY20261218C710
SPY Dec 18 2026 710.00 Call (SPY261218C00710000)
option OPRA