Dark

SPY20261218C715
SPY Dec 18 2026 715.00 Call (SPY261218C00715000)
option OPRA

EOD

Jul 24, 2026

53.65-12.265%(-7.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	56.5500	56.5500	53.6500	53.6500	-12.265%	3	2,534	0.000%
2026-07-22	61.1500	61.1500	61.1500	61.1500	+7.018%	4	2,533	-12.265%
2026-07-20	59.0000	59.0000	57.1400	57.1400	-3.691%	6	2,533	-6.108%
2026-07-17	58.9300	59.3300	58.9300	59.3300	-7.528%	2	2,534	-9.574%
2026-07-16	63.7300	64.1600	63.7300	64.1600	-3.417%	2	2,533	-16.381%
2026-07-15	66.4300	66.4300	66.4300	66.4300	+4.090%	1	2,533	-19.238%
2026-07-13	63.8100	63.8200	63.8100	63.8200	-5.578%	24	2,533	-15.935%
2026-07-10	65.9200	67.5900	65.9200	67.5900	+12.127%	6	2,511	-20.624%
2026-07-08	57.1500	60.2800	57.1500	60.2800	-4.650%	19	2,514	-10.999%
2026-07-07	63.2200	63.2200	63.2200	63.2200	+4.117%	1	2,525	-15.138%
2026-07-02	60.6900	60.8000	60.6900	60.7200	-4.363%	4	2,524	-11.644%
2026-07-01	63.5400	63.5400	63.4900	63.4900	-2.667%	2	2,524	-15.499%
2026-06-30	63.5900	65.2300	63.5900	65.2300	+10.223%	4	2,525	-17.753%
2026-06-29	56.7500	59.1800	56.6700	59.1800	+8.508%	12	2,527	-9.344%
2026-06-26	54.5400	54.5400	54.5400	54.5400	-2.415%	1	2,522	-1.632%
2026-06-24	59.3400	60.4200	55.6700	55.8900	-3.521%	13	2,522	-4.008%
2026-06-23	57.6000	59.3500	57.6000	57.9300	-10.533%	5	2,522	-7.388%
2026-06-18	64.7500	64.7500	64.7500	64.7500	+4.520%	1	2,522	-17.143%
2026-06-17	61.9500	61.9500	61.9500	61.9500	-10.009%	1	2,522	-13.398%
2026-06-16	69.0000	69.9100	68.8200	68.8400	-2.299%	8	2,522	-22.066%
2026-06-15	69.2900	72.6500	69.2900	70.4600	+18.480%	10	2,527	-23.858%
2026-06-11	58.0000	59.4700	57.3100	59.4700	+14.015%	29	2,527	-9.786%
2026-06-10	59.8900	59.8900	52.1400	52.1600	-0.912%	67	2,521	+2.857%
2026-06-09	59.0000	59.4900	52.6400	52.6400	-16.814%	24	2,462	+1.919%
2026-06-08	64.1200	64.8500	63.1800	63.2800	-8.023%	6	2,460	-15.218%
2026-06-05	69.1100	69.1100	68.8000	68.8000	-6.420%	3	2,461	-22.020%
2026-06-03	72.7800	73.5400	72.7800	73.5200	-4.271%	5	2,462	-27.027%
2026-06-02	76.8000	76.8000	76.8000	76.8000	+1.830%	2	2,463	-30.143%
2026-06-01	75.4200	75.4200	75.4200	75.4200	+0.641%	2	2,463	-28.865%
2026-05-29	75.6500	75.6500	73.4800	74.9400	+2.517%	27	2,463	-28.409%
2026-05-28	73.1000	73.1000	73.1000	73.1000	+3.644%	1	2,486	-26.607%
2026-05-26	69.7000	70.6300	69.5600	70.5300	+3.250%	9	2,487	-23.933%
2026-05-22	68.4400	68.4400	68.3100	68.3100	+11.709%	3	2,484	-21.461%
2026-05-19	57.7100	61.1500	57.7100	61.1500	-6.039%	105	2,484	-12.265%
2026-05-15	66.7800	67.0800	65.0800	65.0800	-8.415%	3	2,484	-17.563%
2026-05-14	72.6500	72.6500	71.0600	71.0600	+4.577%	5	2,484	-24.500%
2026-05-13	65.5700	67.9500	65.5700	67.9500	+10.776%	4	2,489	-21.045%
2026-05-12	62.1600	62.4900	60.2600	61.3400	-5.602%	9	2,489	-12.537%
2026-05-11	65.2800	65.2800	64.7600	64.9800	+2.460%	11	2,489	-17.436%
2026-05-08	61.7200	63.6300	61.3400	63.4200	+8.559%	18	2,493	-15.405%
2026-05-07	62.0900	62.0900	58.1900	58.4200	-3.645%	38	2,501	-8.165%
2026-05-06	56.8900	60.6300	56.8900	60.6300	+10.518%	28	2,497	-11.512%
2026-05-05	51.9000	54.8600	51.9000	54.8600	+10.294%	11	2,501	-2.206%
2026-05-04	51.4600	51.4600	49.2600	49.7400	-3.865%	39	2,503	+7.861%
2026-05-01	52.2100	53.1100	51.4400	51.7400	+3.088%	56	2,470	+3.692%
2026-04-30	47.5400	50.5000	45.4600	50.1900	+11.757%	60	2,470	+6.894%
2026-04-29	45.3300	45.3300	44.8600	44.9100	-1.599%	5	2,473	+19.461%
2026-04-28	46.5600	47.0500	45.6400	45.6400	-6.399%	20	2,478	+17.550%
2026-04-27	48.2000	48.8700	47.5300	48.7600	+1.162%	36	2,491	+10.029%
2026-04-24	45.6300	48.2000	45.6300	48.2000	+6.945%	55	2,476	+11.307%
2026-04-23	46.4800	46.9200	41.8200	45.0700	-2.446%	40	2,484	+19.037%
2026-04-22	44.7800	46.3000	44.7800	46.2000	+8.860%	40	2,479	+16.126%
2026-04-21	45.7900	46.1000	42.4400	42.4400	-4.992%	85	2,518	+26.414%
2026-04-20	45.0000	45.5000	44.1000	44.6700	-1.738%	16	2,458	+20.103%
2026-04-17	43.1700	46.8700	43.1700	45.4600	+13.451%	570	2,457	+18.016%
2026-04-16	40.1500	40.9100	39.3900	40.0700	+1.649%	145	2,367	+33.891%
2026-04-15	36.6400	39.5400	36.6400	39.4200	+10.389%	113	2,257	+36.098%
2026-04-14	31.6800	35.7100	31.6800	35.7100	+15.791%	30	2,187	+50.238%
2026-04-13	28.0000	30.8400	28.0000	30.8400	+9.245%	101	2,194	+73.962%
2026-04-10	28.7100	29.0000	28.2300	28.2300	-0.388%	4	2,190	+90.046%
2026-04-09	28.2400	28.5400	27.9600	28.3400	+4.576%	23	2,192	+89.308%
2026-04-08	26.5500	27.3500	26.2400	27.1000	+29.851%	224	2,191	+97.970%
2026-04-07	20.8700	20.8700	20.8700	20.8700	+0.675%	3	2,167	+157.068%
2026-04-06	21.1600	21.1600	20.7300	20.7300	+7.354%	12	2,170	+158.804%
2026-04-02	18.4200	19.3700	18.4200	19.3100	-11.218%	4	2,162	+177.835%
2026-04-01	21.2500	21.7800	20.9400	21.7500	+10.406%	5	2,162	+146.667%
2026-03-31	17.6800	19.7000	17.0500	19.7000	+32.304%	27	2,162	+172.335%
2026-03-30	16.8700	16.8700	14.5900	14.8900	-6.411%	17	2,156	+260.309%
2026-03-27	17.2500	17.8000	15.9100	15.9100	-15.820%	89	2,163	+237.209%
2026-03-26	19.9500	19.9500	18.9000	18.9000	-14.325%	51	2,218	+183.862%
2026-03-24	21.9000	22.7100	21.9000	22.0600	-4.212%	3	2,215	+143.200%
2026-03-23	23.3200	24.2900	23.0300	23.0300	+10.721%	15	2,214	+132.957%
2026-03-20	22.6400	22.6400	20.6400	20.8000	-12.310%	13	2,213	+157.933%
2026-03-19	23.1600	24.0200	22.6600	23.7200	-10.287%	28	2,213	+126.180%
2026-03-18	26.6400	26.6400	26.4400	26.4400	-4.652%	14	2,200	+102.912%
2026-03-17	27.7300	27.7300	27.7300	27.7300	-1.035%	1	2,201	+93.473%
2026-03-16	27.7500	28.0200	27.7500	28.0200	+4.944%	12	2,200	+91.470%
2026-03-13	28.3200	28.8500	26.5500	26.7000	-3.957%	382	2,202	+100.936%
2026-03-12	28.1900	28.3200	27.8000	27.8000	-10.726%	4	2,328	+92.986%
2026-03-11	31.8500	31.8500	30.7700	31.1400	+5.990%	11	2,326	+72.286%
2026-03-09	27.4700	29.3800	26.6100	29.3800	-4.858%	80	2,325	+82.607%
2026-03-06	30.6000	30.9300	30.1700	30.8800	-6.254%	35	2,404	+73.737%
2026-03-05	33.0100	33.0100	32.8700	32.9400	-5.939%	3	2,387	+62.872%
2026-03-04	34.5100	35.0200	34.5100	35.0200	+5.769%	5	2,388	+53.198%
2026-03-03	30.1000	33.3100	30.1000	33.1100	-10.149%	9	2,388	+62.036%
2026-03-02	32.7700	36.8700	32.7700	36.8500	+5.618%	81	2,383	+45.590%
2026-02-27	35.0500	35.0900	34.5800	34.8900	-5.190%	119	2,308	+53.769%
2026-02-26	37.9100	37.9200	35.0600	36.8000	-7.141%	295	2,193	+45.788%
2026-02-25	39.3900	39.6300	39.3900	39.6300	+8.605%	2	1,957	+35.377%
2026-02-24	35.3800	37.0000	35.3800	36.4900	+6.634%	26	1,957	+47.027%
2026-02-23	34.2600	34.2600	34.2000	34.2200	-8.868%	10	1,953	+56.780%
2026-02-20	36.4200	37.5500	36.4200	37.5500	+7.408%	19	1,960	+42.876%
2026-02-19	36.1000	36.1000	34.6200	34.9600	-1.632%	63	1,951	+53.461%
2026-02-18	34.9600	36.2100	34.9600	35.5400	+1.254%	95	1,944	+50.957%
2026-02-17	33.4000	35.7200	32.5400	35.1000	+2.963%	57	1,950	+52.849%
2026-02-13	35.2700	35.7300	34.0900	34.0900	-2.096%	38	1,921	+57.378%
2026-02-12	40.2600	40.2600	34.7400	34.8200	-14.003%	61	1,921	+54.078%
2026-02-11	41.8800	41.8800	39.8000	40.4900	-2.222%	12	1,937	+32.502%
2026-02-10	42.2700	42.2700	41.1600	41.4100	-0.719%	5	1,935	+29.558%
2026-02-09	39.8400	41.7100	39.3600	41.7100	+4.536%	37	1,935	+28.626%
2026-02-06	36.3800	39.9000	36.3300	39.9000	+20.398%	144	1,916	+34.461%
2026-02-05	36.0200	36.4300	33.1400	33.1400	-14.011%	139	1,906	+61.889%
2026-02-04	39.1200	39.2600	36.8100	38.5400	-1.583%	52	1,843	+39.206%
2026-02-03	40.3600	40.3900	37.1300	39.1600	-9.478%	68	1,850	+37.002%
2026-02-02	42.1800	43.2600	42.1800	43.2600	+7.666%	9	1,848	+24.018%
2026-01-30	39.7700	40.1800	39.7700	40.1800	-1.928%	7	1,844	+33.524%
2026-01-29	43.2200	43.2200	38.8900	40.9700	-5.403%	36	1,841	+30.949%
2026-01-28	43.7100	43.7100	43.3100	43.3100	-0.574%	11	1,857	+23.874%
2026-01-27	43.2900	43.5600	42.9700	43.5600	+3.912%	3	1,867	+23.163%
2026-01-26	41.4300	41.9200	41.4300	41.9200	+6.912%	5	1,868	+27.982%
2026-01-23	38.8000	39.6200	38.8000	39.2100	-2.390%	14	1,868	+36.827%
2026-01-22	39.5800	40.1700	39.5800	40.1700	+2.474%	8	1,865	+33.557%
2026-01-21	37.2900	39.4600	35.1700	39.2000	+14.687%	8	1,871	+36.862%
2026-01-20	37.6700	37.6700	34.1800	34.1800	-19.633%	14	1,869	+56.963%
2026-01-16	42.6300	42.6300	41.2500	42.5300	+1.917%	294	1,774	+26.146%
2026-01-15	43.2200	43.5500	41.7300	41.7300	+4.143%	18	1,774	+28.565%
2026-01-14	39.8400	40.9200	39.2600	40.0700	-4.709%	19	1,775	+33.891%
2026-01-13	42.6200	43.1200	42.0500	42.0500	-4.410%	8	1,759	+27.586%
2026-01-12	43.2200	44.1000	43.2200	43.9900	+1.289%	4	1,752	+21.960%
2026-01-09	42.3700	43.4400	41.9600	43.4300	+6.342%	31	1,753	+23.532%
2026-01-08	40.6100	41.0300	40.4800	40.8400	-2.762%	28	1,751	+31.366%
2026-01-07	42.2800	42.2800	42.0000	42.0000	-1.246%	2	1,744	+27.738%
2026-01-06	40.8700	42.5600	40.8700	42.5300	+6.672%	9	1,744	+26.146%
2026-01-05	39.3700	40.6300	39.3300	39.8700	+8.078%	705	1,742	+34.562%
2026-01-02	38.9800	38.9800	36.1000	36.8900	-1.888%	41	1,499	+45.432%
2025-12-31	39.5300	39.5300	37.2200	37.6000	-6.258%	56	1,450	+42.686%
2025-12-30	40.2900	40.3200	39.6300	40.1100	+0.025%	8	1,450	+33.757%
2025-12-29	40.1700	40.1700	39.7400	40.1000	-4.113%	5	1,448	+33.791%
2025-12-26	41.5300	41.8200	41.4800	41.8200	-0.119%	7	1,443	+28.288%
2025-12-24	40.8900	41.8700	40.8900	41.8700	+2.623%	3	1,441	+28.135%
2025-12-23	39.4800	40.8000	39.4800	40.8000	+4.562%	74	1,441	+31.495%
2025-12-22	38.4100	39.0700	38.3700	39.0200	+5.774%	7	1,432	+37.494%
2025-12-19	37.3900	37.3900	36.8900	36.8900	+2.586%	322	1,430	+45.432%
2025-12-18	35.7500	35.9600	35.4500	35.9600	+8.640%	5	1,191	+49.194%
2025-12-17	34.5000	34.5500	32.8000	33.1000	-9.365%	301	1,189	+62.085%
2025-12-16	36.5200	36.5200	36.5200	36.5200	-5.020%	2	894	+46.906%
2025-12-15	38.9700	38.9700	38.4500	38.4500	-2.560%	2	892	+39.532%
2025-12-12	42.2000	42.2000	38.9000	39.4600	-9.558%	37	893	+35.960%
2025-12-11	42.2500	43.6300	41.6200	43.6300	-0.206%	10	883	+22.966%
2025-12-10	41.6500	43.7200	41.6500	43.7200	+4.120%	5	880	+22.713%
2025-12-09	42.0900	42.7500	41.9900	41.9900	+1.992%	5	882	+27.769%
2025-12-08	42.9400	42.9400	41.1700	41.1700	-4.323%	7	882	+30.313%
2025-12-05	43.3300	44.4000	43.0300	43.0300	+1.534%	11	878	+24.680%
2025-12-04	42.3000	42.5200	42.1400	42.3800	-0.516%	4	876	+26.593%
2025-12-03	40.8500	42.6000	40.3800	42.6000	+1.987%	4	877	+25.939%
2025-12-02	42.2000	42.2000	41.2200	41.7700	+0.216%	11	875	+28.441%
2025-12-01	41.2900	41.6800	41.2900	41.6800	+0.168%	3	869	+28.719%
2025-11-28	41.6100	41.6100	41.6100	41.6100	+1.811%	2	868	+28.935%
2025-11-26	40.1100	40.8700	40.1100	40.8700	+6.266%	5	867	+31.270%
2025-11-25	36.0000	38.4600	35.4800	38.4600	+5.111%	9	867	+39.496%
2025-11-24	36.5900	36.5900	36.5900	36.5900	+4.097%	1	863	+46.625%
2025-11-21	30.6600	35.1500	30.6600	35.1500	+8.958%	4	862	+52.632%
2025-11-20	40.0300	40.5300	32.1400	32.2600	-8.508%	25	863	+66.305%
2025-11-19	35.1500	35.2600	35.1500	35.2600	-0.816%	3	866	+52.155%
2025-11-18	32.5500	35.5500	32.5500	35.5500	-11.103%	4	866	+50.914%
2025-11-17	37.6500	39.9900	37.6500	39.9900	-0.769%	2	863	+34.159%
2025-11-14	38.2800	40.3000	38.2800	40.3000	+0.524%	2	863	+33.127%
2025-11-13	43.6800	43.6800	40.0900	40.0900	-11.618%	15	862	+33.824%
2025-11-12	45.3100	45.3600	45.3100	45.3600	+5.219%	2	852	+18.276%
2025-11-11	43.3300	43.3300	43.1100	43.1100	-3.102%	2	848	+24.449%
2025-11-10	42.0900	44.4900	41.9100	44.4900	+14.783%	13	848	+20.589%
2025-11-07	36.3700	38.7600	34.6000	38.7600	-3.486%	265	847	+38.416%
2025-11-06	40.1600	40.1600	40.1600	40.1600	-8.914%	1	926	+33.591%
2025-11-05	44.0200	44.1400	43.9400	44.0900	+1.008%	6	926	+21.683%
2025-11-04	43.6500	43.6500	43.6500	43.6500	-6.671%	2	928	+22.910%
2025-11-03	46.2200	46.7700	45.9400	46.7700	+0.150%	4	929	+14.710%
2025-10-31	46.4300	46.7000	46.4300	46.7000	+4.568%	2	929	+14.882%
2025-10-30	44.6600	44.6600	44.6600	44.6600	-7.918%	3	931	+20.130%
2025-10-29	48.5000	48.5000	48.5000	48.5000	+4.910%	1	931	+10.619%
2025-10-28	46.7800	46.7800	46.2300	46.2300	+2.053%	52	932	+16.050%
2025-10-27	43.9900	45.3000	43.6600	45.3000	+11.275%	100	893	+18.433%
2025-10-24	40.3200	41.1300	40.3200	40.7100	+13.462%	4	893	+31.786%
2025-10-22	35.8400	35.8800	35.8400	35.8800	-5.405%	2	892	+49.526%
2025-10-21	38.1600	38.1600	37.9200	37.9300	+5.478%	8	893	+41.445%
2025-10-17	35.1100	35.9600	34.9000	35.9600	-3.902%	212	893	+49.194%
2025-10-16	37.5100	37.5100	37.4200	37.4200	+2.521%	2	911	+43.373%
2025-10-15	35.8600	36.5000	34.4100	36.5000	+0.829%	13	911	+46.986%
2025-10-14	31.8000	36.2000	31.8000	36.2000	+1.543%	2	911	+48.204%
2025-10-13	34.8900	35.6500	34.7100	35.6500	+10.508%	33	911	+50.491%
2025-10-10	37.3200	37.3200	32.2600	32.2600	-17.893%	18	930	+66.305%
2025-10-09	39.2900	39.2900	39.2900	39.2900	-2.337%	1	930	+36.549%
2025-10-08	38.3900	40.2300	38.3900	40.2300	+6.485%	26	929	+33.358%
2025-10-07	39.6300	39.6300	37.4700	37.7800	-4.112%	7	906	+42.006%
2025-10-06	39.0700	39.4000	39.0600	39.4000	+4.815%	45	906	+36.168%
2025-10-03	37.8900	38.8000	37.5900	37.5900	-0.212%	9	893	+42.724%
2025-10-02	37.6800	37.6900	37.6700	37.6700	+1.019%	5	887	+42.421%
2025-10-01	34.2500	37.2900	34.2500	37.2900	+10.751%	8	892	+43.872%
2025-09-30	33.9700	33.9700	33.6700	33.6700	-0.708%	2	888	+59.341%
2025-09-29	34.7100	34.7100	33.9100	33.9100	+3.764%	4	888	+58.213%
2025-09-26	32.2700	32.6800	32.2700	32.6800	+3.977%	2	888	+64.168%
2025-09-25	31.8500	32.4400	31.4300	31.4300	-7.149%	12	888	+70.697%
2025-09-24	34.9200	34.9200	33.8500	33.8500	-3.147%	5	888	+58.493%
2025-09-23	34.7600	34.9500	34.7600	34.9500	+3.863%	2	889	+53.505%
2025-09-19	33.7400	33.7400	33.6500	33.6500	+2.529%	10	889	+59.435%
2025-09-18	32.8200	32.8200	32.8200	32.8200	+6.628%	1	891	+63.467%
2025-09-17	31.2400	31.2400	30.7800	30.7800	-2.841%	29	892	+74.301%
2025-09-16	31.6800	31.6800	31.6800	31.6800	+0.860%	1	894	+69.350%
2025-09-15	30.9800	31.6900	30.9800	31.4100	+6.475%	31	895	+70.805%
2025-09-11	28.7200	29.5000	28.7100	29.5000	+8.977%	23	905	+81.864%
2025-09-10	27.8300	27.8300	27.0500	27.0700	+8.280%	62	923	+98.190%
2025-09-09	25.4100	25.4100	25.0000	25.0000	-2.724%	3	903	+114.600%
2025-09-08	25.6900	25.7000	25.6900	25.7000	+5.242%	6	903	+108.755%
2025-09-05	26.0900	26.0900	24.4200	24.4200	-0.772%	4	903	+119.697%
2025-09-04	24.6600	24.6600	24.5800	24.6100	+12.118%	4	901	+118.001%
2025-09-02	22.3900	22.3900	21.9500	21.9500	-10.078%	18	901	+144.419%
2025-08-29	24.9100	24.9100	24.3900	24.4100	-6.079%	128	904	+119.787%
2025-08-28	25.7600	25.9900	25.7600	25.9900	+2.002%	3	904	+106.426%
2025-08-27	25.3200	25.4800	25.3200	25.4800	+3.283%	73	904	+110.557%
2025-08-26	24.6700	24.6700	24.6700	24.6700	-0.644%	2	905	+117.471%
2025-08-22	24.8300	24.8300	24.8300	24.8300	+4.415%	2	907	+116.069%
2025-08-19	24.5700	24.5700	23.7800	23.7800	-4.956%	7	907	+125.610%
2025-08-18	25.0200	25.0200	25.0200	25.0200	-0.872%	1	903	+114.428%
2025-08-15	25.3700	25.3700	24.9500	25.2400	-1.020%	5	903	+112.559%
2025-08-14	25.4800	25.6400	25.1300	25.5000	-1.923%	12	901	+110.392%
2025-08-13	26.0100	26.0400	26.0000	26.0000	+5.863%	4	913	+106.346%
2025-08-12	23.4000	24.6200	23.4000	24.5600	+9.790%	21	912	+118.445%
2025-08-11	22.7900	22.7900	22.3700	22.3700	-1.584%	2	892	+139.830%
2025-08-08	21.9700	22.7300	21.9700	22.7300	+12.469%	6	892	+136.032%
2025-08-04	20.2100	20.2100	20.2100	20.2100	-9.897%	1	887	+165.463%
2025-07-31	22.4500	22.4500	22.4000	22.4300	-5.756%	12	888	+139.189%
2025-07-30	23.7600	23.8000	23.7600	23.8000	+1.536%	2	876	+125.420%
2025-07-29	24.2400	24.2400	23.4400	23.4400	-2.779%	2	876	+128.882%
2025-07-25	23.6700	24.3500	23.6700	24.1100	+0.963%	28	876	+122.522%
2025-07-24	23.8000	23.8800	23.8000	23.8800	+6.181%	27	900	+124.665%
2025-07-23	22.4000	22.4900	22.4000	22.4900	+1.811%	2	899	+138.550%
2025-07-21	22.0900	22.0900	22.0900	22.0900	+5.643%	1	898	+142.870%
2025-07-18	20.9100	20.9100	20.9100	20.9100	+9.191%	1	897	+156.576%
2025-07-16	19.1500	19.1500	19.1500	19.1500	-5.619%	7	896	+180.157%
2025-07-15	20.2900	20.2900	20.2900	20.2900	+0.247%	1	903	+164.416%
2025-07-11	20.0300	20.2400	20.0300	20.2400	-3.619%	17	904	+165.069%
2025-07-10	21.0000	21.0000	21.0000	21.0000	+12.299%	19	897	+155.476%
2025-07-07	18.7800	18.7800	18.7000	18.7000	-11.917%	54	916	+186.898%
2025-07-03	20.6400	21.2300	20.6400	21.2300	+18.207%	50	897	+152.708%
2025-07-01	18.2000	18.2000	17.9600	17.9600	+3.815%	2	897	+198.719%
2025-06-27	17.3700	17.3700	17.3000	17.3000	+21.404%	2	899	+210.116%
2025-06-25	14.2500	14.2500	14.2500	14.2500	-2.531%	1	899	+276.491%
2025-06-24	13.9000	14.6200	13.9000	14.6200	+15.300%	4	899	+266.963%
2025-06-23	12.3500	12.6800	12.3500	12.6800	+10.453%	5	900	+323.107%
2025-06-20	11.4200	11.4800	11.4200	11.4800	-6.894%	38	899	+367.334%
2025-06-18	12.3300	12.3300	12.3300	12.3300	-1.831%	1	879	+335.118%
2025-06-17	12.5800	12.5800	12.5600	12.5600	-7.238%	26	879	+327.150%
2025-06-16	14.1000	14.1000	13.5400	13.5400	+2.112%	52	853	+296.233%
2025-06-13	13.2600	13.2600	13.2600	13.2600	-9.673%	2	828	+304.600%
2025-06-11	14.6800	14.6800	14.6800	14.6800	+7.467%	1	827	+265.463%
2025-06-09	13.5300	13.6600	13.5300	13.6600	+2.322%	53	827	+292.753%
2025-06-06	13.4900	13.5700	13.3500	13.3500	+8.010%	64	774	+301.873%
2025-06-05	12.3600	12.3600	12.3600	12.3600	-8.104%	3	742	+334.061%
2025-06-04	13.4500	13.4500	13.4500	13.4500	+1.663%	100	644	+298.885%
2025-06-03	13.2300	13.2300	13.2300	13.2300	+14.052%	250	644	+305.518%
2025-05-29	11.6000	11.6000	11.6000	11.6000	-5.151%	3	686	+362.500%
2025-05-27	11.1100	12.2300	11.1100	12.2300	+23.535%	2	684	+338.675%
2025-05-23	9.9000	9.9000	9.9000	9.9000	-15.888%	2	684	+441.919%
2025-05-21	11.7700	11.7700	11.7700	11.7700	-14.088%	3	684	+355.820%
2025-05-19	13.7000	13.7000	13.7000	13.7000	+5.466%	7	684	+291.606%
2025-05-16	12.4100	12.9900	12.4100	12.9900	+12.957%	160	677	+313.010%
2025-05-13	11.5000	11.5000	11.5000	11.5000	+3.417%	1	604	+366.522%
2025-05-12	10.7200	11.1200	10.7200	11.1200	+33.654%	2	604	+382.464%
2025-05-02	8.3200	8.3200	8.3200	8.3200	+2.843%	8	604	+544.832%
2025-05-01	8.0900	8.0900	8.0900	8.0900	+18.971%	1	604	+563.164%
2025-04-29	6.8000	6.8000	6.8000	6.8000	+9.501%	2	604	+688.971%
2025-04-25	6.4800	6.4800	6.2100	6.2100	+4.899%	10	605	+763.929%
2025-04-24	5.9200	5.9200	5.9200	5.9200	+23.591%	3	609	+806.250%
2025-04-22	4.7300	4.7900	4.7000	4.7900	+29.111%	18	606	+1,020.042%
2025-04-21	3.7100	3.7100	3.7100	3.7100	-21.398%	4	607	+1,346.092%
2025-04-17	4.7200	4.7200	4.7200	4.7200	+3.736%	5	612	+1,036.653%
2025-04-16	4.2400	4.5500	4.2400	4.5500	+8.333%	2	612	+1,079.121%
2025-04-10	5.2000	5.2000	4.2000	4.2000	+23.894%	4	613	+1,177.381%
2025-04-09	3.3900	3.3900	3.3900	3.3900	-5.042%	1	614	+1,482.596%
2025-04-08	3.4400	3.5700	3.4400	3.5700	+45.714%	2	614	+1,402.801%
2025-04-04	2.4500	2.4500	2.4500	2.4500	-46.035%	2	614	+2,089.796%
2025-04-03	4.6000	4.6700	4.5400	4.5400	-21.181%	3	614	+1,081.718%
2025-03-28	5.8900	5.8900	5.7600	5.7600	-31.995%	16	614	+831.424%
2025-03-26	8.4700	8.4700	8.4700	8.4700	-6.202%	1	614	+533.412%
2025-03-17	9.0300	9.0300	9.0300	9.0300	+18.660%	1	614	+494.131%
2025-03-11	7.6100	7.6100	7.6100	7.6100	+0.264%	1	615	+604.993%
2025-03-10	7.5900	7.5900	7.5900	7.5900	-38.543%	5	616	+606.851%
2025-03-05	11.3500	12.3500	11.3500	12.3500	-3.516%	2	616	+334.413%
2025-03-04	10.7600	12.8000	10.7600	12.8000	-13.514%	4	616	+319.141%
2025-03-03	15.7500	15.7500	14.8000	14.8000	+5.114%	3	615	+262.500%
2025-02-28	14.2700	14.2700	14.0800	14.0800	-3.891%	4	613	+281.037%
2025-02-27	14.6500	14.6500	14.6500	14.6500	-6.569%	4	612	+266.212%
2025-02-26	15.6800	15.6800	15.6800	15.6800	-2.910%	8	616	+242.156%
2025-02-25	16.1400	16.1500	15.9000	16.1500	-11.458%	48	608	+232.198%
2025-02-24	18.2400	18.2400	18.2400	18.2400	-0.110%	1	589	+194.134%
2025-02-21	18.4400	18.4400	18.2600	18.2600	-12.042%	8	590	+193.812%
2025-02-12	20.5800	20.7600	20.5800	20.7600	+1.219%	2	590	+158.430%
2025-02-11	20.6200	20.6200	20.5100	20.5100	+0.737%	2	590	+161.580%
2025-02-10	20.8200	20.8200	20.3600	20.3600	+4.733%	15	589	+163.507%
2025-02-07	20.4900	20.4900	19.3600	19.4400	-6.941%	256	590	+175.977%
2025-02-06	20.9500	21.1100	20.8500	20.8900	+20.403%	108	558	+156.821%
2025-02-03	17.3500	17.3500	17.3500	17.3500	-1.867%	5	565	+209.222%
2025-01-16	17.8600	17.8600	17.6800	17.6800	+22.523%	2	560	+203.450%
2025-01-13	13.6800	14.4700	13.6800	14.4300	-29.644%	4	559	+271.795%
2025-01-06	20.5100	20.5100	20.5100	20.5100	+24.681%	1	532	+161.580%
2024-12-31	16.4500	16.4500	16.4500	16.4500	-4.748%	27	532	+226.140%
2024-12-30	17.2700	17.2700	17.2700	17.2700	-15.260%	3	532	+210.654%
2024-12-20	20.3800	20.3800	20.3800	20.3800	+1.091%	1	532	+163.248%
2024-12-19	20.1600	20.1600	20.1600	20.1600	-3.402%	3	531	+166.121%
2024-12-18	23.6200	23.6200	20.8700	20.8700	-20.100%	3	531	+157.068%
2024-12-16	26.1200	26.1200	26.1200	26.1200	+7.137%	2	531	+105.398%
2024-12-13	24.1200	24.8300	24.1200	24.3800	-5.062%	30	531	+120.057%
2024-12-11	24.5200	25.6800	24.5200	25.6800	+9.137%	6	531	+108.917%
2024-12-10	24.8000	24.8000	23.5200	23.5300	-7.870%	6	527	+128.007%
2024-12-04	24.3500	25.5400	24.3500	25.5400	+14.171%	4	527	+110.063%
2024-11-25	22.3700	22.3700	22.3700	22.3700	+2.898%	4	527	+139.830%
2024-11-22	21.7400	21.7400	21.7400	21.7400	+1.589%	30	523	+146.780%
2024-11-21	21.4800	21.6200	21.4000	21.4000	+6.680%	16	508	+150.701%
2024-11-19	20.0600	20.0600	20.0600	20.0600	+2.191%	1	497	+167.448%
2024-11-15	20.0700	20.2200	19.5500	19.6300	-13.828%	20	496	+173.306%
2024-11-14	22.7800	22.7800	22.7800	22.7800	+6.449%	1	494	+135.514%
2024-11-07	21.4000	21.4000	21.4000	21.4000	+8.519%	1	493	+150.701%
2024-11-06	19.7200	19.7200	19.7200	19.7200	+16.548%	5	493	+172.059%
2024-10-21	16.9200	16.9200	16.9200	16.9200	-7.288%	5	498	+217.080%
2024-10-17	18.2500	18.2500	18.2500	18.2500	+1.052%	1	493	+193.973%
2024-10-14	18.1200	18.1200	18.0600	18.0600	+40.217%	7	494	+197.065%
2024-10-03	12.8800	12.8800	12.8800	12.8800	+4.801%	1	489	+316.537%
2024-09-24	12.2900	12.2900	12.2900	12.2900	+39.342%	2	490	+336.534%
2024-09-05	8.8200	8.8200	8.8200	8.8200	-4.026%	1	490	+508.277%
2024-09-04	9.1900	9.1900	9.1900	9.1900	-0.756%	10	490	+483.787%
2024-09-03	9.4500	9.4500	9.2600	9.2600	-15.356%	2	500	+479.374%
2024-08-29	10.9400	10.9400	10.9400	10.9400	-2.321%	1	499	+390.402%
2024-08-27	11.2000	11.2000	11.2000	11.2000	-2.946%	1	500	+379.018%
2024-08-23	11.2600	11.6700	11.2600	11.5400	-1.199%	26	500	+364.905%
2024-08-22	11.6800	11.6800	11.6800	11.6800	+2.998%	1	499	+359.332%
2024-08-21	11.5000	11.5000	11.3400	11.3400	+3.846%	13	499	+373.104%
2024-08-19	10.9200	10.9200	10.9200	10.9200	+2.535%	10	489	+391.300%
2024-07-24	12.0400	12.0400	10.5000	10.6500	-34.982%	479	489	+403.756%
2024-07-15	16.7400	16.8000	16.3800	16.3800	+9.127%	18	26	+227.534%
2024-07-10	15.0100	15.0100	15.0100	15.0100	+3.304%	1	10	+257.428%
2024-07-08	14.5300	14.5300	14.5300	14.5300	+15.777%	1	9	+269.236%
2024-06-25	12.5500	12.5500	12.5500	12.5500	-2.335%	1	8	+327.490%
2024-06-18	12.9000	12.9100	12.8500	12.8500	+7.083%	8	4	+317.510%
2024-06-12	12.0000	12.0000	12.0000	12.0000	+26.316%	1	4	+347.083%
2024-05-24	9.5000	9.5000	9.5000	9.5000	-9.091%	2	3	+464.737%
2024-05-23	10.4700	10.4700	10.4500	10.4500	+13.587%	2	2	+413.397%
2024-05-10	9.2000	9.2000	9.2000	9.2000	+0.656%	2	2	+483.152%
2024-03-27	9.1400	9.1400	9.1400	9.1400	-23.706%	1	1	+486.980%
2024-03-22	11.9800	11.9800	11.9800	11.9800	+28.128%	2	2	+347.830%
2024-03-18	9.3600	9.3600	9.3500	9.3500	0.000%	2	1	+473.797%

.dark-mode .dcdLlD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dcdLlD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C715SPY Dec 18 2026 715.00 Call (SPY261218C00715000)option OPRA

SPY20261218C715
SPY Dec 18 2026 715.00 Call (SPY261218C00715000)
option OPRA