Dark

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

EOD

Sep 10, 2026

59.76-5.712%(-3.62)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	59.6300	59.7600	59.5000	59.7600	-5.712%	9	2,514	0.000%
2026-09-09	63.3800	63.3800	63.3800	63.3800	-5.077%	1	2,517	-5.712%
2026-09-08	66.6900	66.7700	66.6900	66.7700	-3.260%	5	2,517	-10.499%
2026-09-04	69.0200	69.0200	69.0200	69.0200	-4.970%	5	2,517	-13.416%
2026-09-03	72.6900	72.6900	72.6300	72.6300	+10.196%	4	2,517	-17.720%
2026-09-02	65.9100	65.9100	65.9100	65.9100	+4.354%	97	2,517	-9.331%
2026-09-01	63.2400	63.2400	63.1600	63.1600	-5.435%	2	2,550	-5.383%
2026-08-31	67.0000	67.4200	66.4300	66.7900	-4.939%	7	2,549	-10.526%
2026-08-28	70.0000	70.4600	69.8200	70.2600	+3.735%	7	2,548	-14.944%
2026-08-26	67.7300	67.7300	67.7300	67.7300	-0.704%	1	2,550	-11.767%
2026-08-25	68.2100	68.2100	68.2100	68.2100	+1.007%	1	2,549	-12.388%
2026-08-24	66.8300	67.5300	66.4800	67.5300	-0.735%	3	2,549	-11.506%
2026-08-21	68.0500	68.0500	68.0300	68.0300	+0.800%	2	2,549	-12.156%
2026-08-20	67.7400	67.7400	67.4900	67.4900	-6.910%	6	2,548	-11.454%
2026-08-18	72.8700	73.4700	72.5000	72.5000	-7.325%	8	2,548	-17.572%
2026-08-17	78.3300	78.3300	78.2300	78.2300	-3.800%	6	2,550	-23.610%
2026-08-14	81.3200	81.3200	81.3200	81.3200	-0.319%	1	2,555	-26.513%
2026-08-13	80.7500	81.5800	80.5500	81.5800	+5.948%	10	2,554	-26.747%
2026-08-12	77.0000	77.0000	76.3300	77.0000	+0.417%	3	2,555	-22.390%
2026-08-11	78.2100	78.2100	76.6800	76.6800	-1.868%	44	2,620	-22.066%
2026-08-10	77.2400	78.1400	77.2400	78.1400	+0.670%	303	2,581	-23.522%
2026-08-07	75.6900	77.9600	75.6000	77.6200	+4.132%	110	2,582	-23.010%
2026-08-06	76.5200	76.5200	74.5400	74.5400	-3.320%	3	2,532	-19.828%
2026-08-05	81.5000	81.5000	77.1000	77.1000	-0.887%	3	2,532	-22.490%
2026-08-04	69.1300	77.7900	69.1300	77.7900	+18.456%	15	2,533	-23.178%
2026-08-03	64.4400	65.6700	64.4400	65.6700	+21.073%	2	2,529	-9.000%
2026-07-30	54.2400	54.2400	54.2400	54.2400	+11.422%	1	2,530	+10.177%
2026-07-29	53.4100	53.4100	48.5400	48.6800	-9.264%	6	2,531	+22.761%
2026-07-24	56.5500	56.5500	53.6500	53.6500	-12.265%	3	2,534	+11.389%
2026-07-22	61.1500	61.1500	61.1500	61.1500	+7.018%	4	2,533	-2.273%
2026-07-20	59.0000	59.0000	57.1400	57.1400	-3.691%	6	2,533	+4.585%
2026-07-17	58.9300	59.3300	58.9300	59.3300	-7.528%	2	2,534	+0.725%
2026-07-16	63.7300	64.1600	63.7300	64.1600	-3.417%	2	2,533	-6.858%
2026-07-15	66.4300	66.4300	66.4300	66.4300	+4.090%	1	2,533	-10.041%
2026-07-13	63.8100	63.8200	63.8100	63.8200	-5.578%	24	2,533	-6.362%
2026-07-10	65.9200	67.5900	65.9200	67.5900	+12.127%	6	2,511	-11.585%
2026-07-08	57.1500	60.2800	57.1500	60.2800	-4.650%	19	2,514	-0.863%
2026-07-07	63.2200	63.2200	63.2200	63.2200	+4.117%	1	2,525	-5.473%
2026-07-02	60.6900	60.8000	60.6900	60.7200	-4.363%	4	2,524	-1.581%
2026-07-01	63.5400	63.5400	63.4900	63.4900	-2.667%	2	2,524	-5.875%
2026-06-30	63.5900	65.2300	63.5900	65.2300	+10.223%	4	2,525	-8.386%
2026-06-29	56.7500	59.1800	56.6700	59.1800	+8.508%	12	2,527	+0.980%
2026-06-26	54.5400	54.5400	54.5400	54.5400	-2.415%	1	2,522	+9.571%
2026-06-24	59.3400	60.4200	55.6700	55.8900	-3.521%	13	2,522	+6.924%
2026-06-23	57.6000	59.3500	57.6000	57.9300	-10.533%	5	2,522	+3.159%
2026-06-18	64.7500	64.7500	64.7500	64.7500	+4.520%	1	2,522	-7.707%
2026-06-17	61.9500	61.9500	61.9500	61.9500	-10.009%	1	2,522	-3.535%
2026-06-16	69.0000	69.9100	68.8200	68.8400	-2.299%	8	2,522	-13.190%
2026-06-15	69.2900	72.6500	69.2900	70.4600	+18.480%	10	2,527	-15.186%
2026-06-11	58.0000	59.4700	57.3100	59.4700	+14.015%	29	2,527	+0.488%
2026-06-10	59.8900	59.8900	52.1400	52.1600	-0.912%	67	2,521	+14.571%
2026-06-09	59.0000	59.4900	52.6400	52.6400	-16.814%	24	2,462	+13.526%
2026-06-08	64.1200	64.8500	63.1800	63.2800	-8.023%	6	2,460	-5.563%
2026-06-05	69.1100	69.1100	68.8000	68.8000	-6.420%	3	2,461	-13.140%
2026-06-03	72.7800	73.5400	72.7800	73.5200	-4.271%	5	2,462	-18.716%
2026-06-02	76.8000	76.8000	76.8000	76.8000	+1.830%	2	2,463	-22.188%
2026-06-01	75.4200	75.4200	75.4200	75.4200	+0.641%	2	2,463	-20.764%
2026-05-29	75.6500	75.6500	73.4800	74.9400	+2.517%	27	2,463	-20.256%
2026-05-28	73.1000	73.1000	73.1000	73.1000	+3.644%	1	2,486	-18.249%
2026-05-26	69.7000	70.6300	69.5600	70.5300	+3.250%	9	2,487	-15.270%
2026-05-22	68.4400	68.4400	68.3100	68.3100	+11.709%	3	2,484	-12.516%
2026-05-19	57.7100	61.1500	57.7100	61.1500	-6.039%	105	2,484	-2.273%
2026-05-15	66.7800	67.0800	65.0800	65.0800	-8.415%	3	2,484	-8.175%
2026-05-14	72.6500	72.6500	71.0600	71.0600	+4.577%	5	2,484	-15.902%
2026-05-13	65.5700	67.9500	65.5700	67.9500	+10.776%	4	2,489	-12.053%
2026-05-12	62.1600	62.4900	60.2600	61.3400	-5.602%	9	2,489	-2.576%
2026-05-11	65.2800	65.2800	64.7600	64.9800	+2.460%	11	2,489	-8.033%
2026-05-08	61.7200	63.6300	61.3400	63.4200	+8.559%	18	2,493	-5.771%
2026-05-07	62.0900	62.0900	58.1900	58.4200	-3.645%	38	2,501	+2.294%
2026-05-06	56.8900	60.6300	56.8900	60.6300	+10.518%	28	2,497	-1.435%
2026-05-05	51.9000	54.8600	51.9000	54.8600	+10.294%	11	2,501	+8.932%
2026-05-04	51.4600	51.4600	49.2600	49.7400	-3.865%	39	2,503	+20.145%
2026-05-01	52.2100	53.1100	51.4400	51.7400	+3.088%	56	2,470	+15.501%
2026-04-30	47.5400	50.5000	45.4600	50.1900	+11.757%	60	2,470	+19.068%
2026-04-29	45.3300	45.3300	44.8600	44.9100	-1.599%	5	2,473	+33.066%
2026-04-28	46.5600	47.0500	45.6400	45.6400	-6.399%	20	2,478	+30.938%
2026-04-27	48.2000	48.8700	47.5300	48.7600	+1.162%	36	2,491	+22.559%
2026-04-24	45.6300	48.2000	45.6300	48.2000	+6.945%	55	2,476	+23.983%
2026-04-23	46.4800	46.9200	41.8200	45.0700	-2.446%	40	2,484	+32.594%
2026-04-22	44.7800	46.3000	44.7800	46.2000	+8.860%	40	2,479	+29.351%
2026-04-21	45.7900	46.1000	42.4400	42.4400	-4.992%	85	2,518	+40.811%
2026-04-20	45.0000	45.5000	44.1000	44.6700	-1.738%	16	2,458	+33.781%
2026-04-17	43.1700	46.8700	43.1700	45.4600	+13.451%	570	2,457	+31.456%
2026-04-16	40.1500	40.9100	39.3900	40.0700	+1.649%	145	2,367	+49.139%
2026-04-15	36.6400	39.5400	36.6400	39.4200	+10.389%	113	2,257	+51.598%
2026-04-14	31.6800	35.7100	31.6800	35.7100	+15.791%	30	2,187	+67.348%
2026-04-13	28.0000	30.8400	28.0000	30.8400	+9.245%	101	2,194	+93.774%
2026-04-10	28.7100	29.0000	28.2300	28.2300	-0.388%	4	2,190	+111.690%
2026-04-09	28.2400	28.5400	27.9600	28.3400	+4.576%	23	2,192	+110.868%
2026-04-08	26.5500	27.3500	26.2400	27.1000	+29.851%	224	2,191	+120.517%
2026-04-07	20.8700	20.8700	20.8700	20.8700	+0.675%	3	2,167	+186.344%
2026-04-06	21.1600	21.1600	20.7300	20.7300	+7.354%	12	2,170	+188.278%
2026-04-02	18.4200	19.3700	18.4200	19.3100	-11.218%	4	2,162	+209.477%
2026-04-01	21.2500	21.7800	20.9400	21.7500	+10.406%	5	2,162	+174.759%
2026-03-31	17.6800	19.7000	17.0500	19.7000	+32.304%	27	2,162	+203.350%
2026-03-30	16.8700	16.8700	14.5900	14.8900	-6.411%	17	2,156	+301.343%
2026-03-27	17.2500	17.8000	15.9100	15.9100	-15.820%	89	2,163	+275.613%
2026-03-26	19.9500	19.9500	18.9000	18.9000	-14.325%	51	2,218	+216.190%
2026-03-24	21.9000	22.7100	21.9000	22.0600	-4.212%	3	2,215	+170.898%
2026-03-23	23.3200	24.2900	23.0300	23.0300	+10.721%	15	2,214	+159.488%
2026-03-20	22.6400	22.6400	20.6400	20.8000	-12.310%	13	2,213	+187.308%
2026-03-19	23.1600	24.0200	22.6600	23.7200	-10.287%	28	2,213	+151.939%
2026-03-18	26.6400	26.6400	26.4400	26.4400	-4.652%	14	2,200	+126.021%
2026-03-17	27.7300	27.7300	27.7300	27.7300	-1.035%	1	2,201	+115.507%
2026-03-16	27.7500	28.0200	27.7500	28.0200	+4.944%	12	2,200	+113.276%
2026-03-13	28.3200	28.8500	26.5500	26.7000	-3.957%	382	2,202	+123.820%
2026-03-12	28.1900	28.3200	27.8000	27.8000	-10.726%	4	2,328	+114.964%
2026-03-11	31.8500	31.8500	30.7700	31.1400	+5.990%	11	2,326	+91.908%
2026-03-09	27.4700	29.3800	26.6100	29.3800	-4.858%	80	2,325	+103.404%
2026-03-06	30.6000	30.9300	30.1700	30.8800	-6.254%	35	2,404	+93.523%
2026-03-05	33.0100	33.0100	32.8700	32.9400	-5.939%	3	2,387	+81.421%
2026-03-04	34.5100	35.0200	34.5100	35.0200	+5.769%	5	2,388	+70.645%
2026-03-03	30.1000	33.3100	30.1000	33.1100	-10.149%	9	2,388	+80.489%
2026-03-02	32.7700	36.8700	32.7700	36.8500	+5.618%	81	2,383	+62.171%
2026-02-27	35.0500	35.0900	34.5800	34.8900	-5.190%	119	2,308	+71.281%
2026-02-26	37.9100	37.9200	35.0600	36.8000	-7.141%	295	2,193	+62.391%
2026-02-25	39.3900	39.6300	39.3900	39.6300	+8.605%	2	1,957	+50.795%
2026-02-24	35.3800	37.0000	35.3800	36.4900	+6.634%	26	1,957	+63.771%
2026-02-23	34.2600	34.2600	34.2000	34.2200	-8.868%	10	1,953	+74.635%
2026-02-20	36.4200	37.5500	36.4200	37.5500	+7.408%	19	1,960	+59.148%
2026-02-19	36.1000	36.1000	34.6200	34.9600	-1.632%	63	1,951	+70.938%
2026-02-18	34.9600	36.2100	34.9600	35.5400	+1.254%	95	1,944	+68.149%
2026-02-17	33.4000	35.7200	32.5400	35.1000	+2.963%	57	1,950	+70.256%
2026-02-13	35.2700	35.7300	34.0900	34.0900	-2.096%	38	1,921	+75.301%
2026-02-12	40.2600	40.2600	34.7400	34.8200	-14.003%	61	1,921	+71.626%
2026-02-11	41.8800	41.8800	39.8000	40.4900	-2.222%	12	1,937	+47.592%
2026-02-10	42.2700	42.2700	41.1600	41.4100	-0.719%	5	1,935	+44.313%
2026-02-09	39.8400	41.7100	39.3600	41.7100	+4.536%	37	1,935	+43.275%
2026-02-06	36.3800	39.9000	36.3300	39.9000	+20.398%	144	1,916	+49.774%
2026-02-05	36.0200	36.4300	33.1400	33.1400	-14.011%	139	1,906	+80.326%
2026-02-04	39.1200	39.2600	36.8100	38.5400	-1.583%	52	1,843	+55.060%
2026-02-03	40.3600	40.3900	37.1300	39.1600	-9.478%	68	1,850	+52.605%
2026-02-02	42.1800	43.2600	42.1800	43.2600	+7.666%	9	1,848	+38.141%
2026-01-30	39.7700	40.1800	39.7700	40.1800	-1.928%	7	1,844	+48.731%
2026-01-29	43.2200	43.2200	38.8900	40.9700	-5.403%	36	1,841	+45.863%
2026-01-28	43.7100	43.7100	43.3100	43.3100	-0.574%	11	1,857	+37.982%
2026-01-27	43.2900	43.5600	42.9700	43.5600	+3.912%	3	1,867	+37.190%
2026-01-26	41.4300	41.9200	41.4300	41.9200	+6.912%	5	1,868	+42.557%
2026-01-23	38.8000	39.6200	38.8000	39.2100	-2.390%	14	1,868	+52.410%
2026-01-22	39.5800	40.1700	39.5800	40.1700	+2.474%	8	1,865	+48.768%
2026-01-21	37.2900	39.4600	35.1700	39.2000	+14.687%	8	1,871	+52.449%
2026-01-20	37.6700	37.6700	34.1800	34.1800	-19.633%	14	1,869	+74.839%
2026-01-16	42.6300	42.6300	41.2500	42.5300	+1.917%	294	1,774	+40.513%
2026-01-15	43.2200	43.5500	41.7300	41.7300	+4.143%	18	1,774	+43.206%
2026-01-14	39.8400	40.9200	39.2600	40.0700	-4.709%	19	1,775	+49.139%
2026-01-13	42.6200	43.1200	42.0500	42.0500	-4.410%	8	1,759	+42.117%
2026-01-12	43.2200	44.1000	43.2200	43.9900	+1.289%	4	1,752	+35.849%
2026-01-09	42.3700	43.4400	41.9600	43.4300	+6.342%	31	1,753	+37.601%
2026-01-08	40.6100	41.0300	40.4800	40.8400	-2.762%	28	1,751	+46.327%
2026-01-07	42.2800	42.2800	42.0000	42.0000	-1.246%	2	1,744	+42.286%
2026-01-06	40.8700	42.5600	40.8700	42.5300	+6.672%	9	1,744	+40.513%
2026-01-05	39.3700	40.6300	39.3300	39.8700	+8.078%	705	1,742	+49.887%
2026-01-02	38.9800	38.9800	36.1000	36.8900	-1.888%	41	1,499	+61.995%
2025-12-31	39.5300	39.5300	37.2200	37.6000	-6.258%	56	1,450	+58.936%
2025-12-30	40.2900	40.3200	39.6300	40.1100	+0.025%	8	1,450	+48.990%
2025-12-29	40.1700	40.1700	39.7400	40.1000	-4.113%	5	1,448	+49.027%
2025-12-26	41.5300	41.8200	41.4800	41.8200	-0.119%	7	1,443	+42.898%
2025-12-24	40.8900	41.8700	40.8900	41.8700	+2.623%	3	1,441	+42.727%
2025-12-23	39.4800	40.8000	39.4800	40.8000	+4.562%	74	1,441	+46.471%
2025-12-22	38.4100	39.0700	38.3700	39.0200	+5.774%	7	1,432	+53.152%
2025-12-19	37.3900	37.3900	36.8900	36.8900	+2.586%	322	1,430	+61.995%
2025-12-18	35.7500	35.9600	35.4500	35.9600	+8.640%	5	1,191	+66.185%
2025-12-17	34.5000	34.5500	32.8000	33.1000	-9.365%	301	1,189	+80.544%
2025-12-16	36.5200	36.5200	36.5200	36.5200	-5.020%	2	894	+63.636%
2025-12-15	38.9700	38.9700	38.4500	38.4500	-2.560%	2	892	+55.423%
2025-12-12	42.2000	42.2000	38.9000	39.4600	-9.558%	37	893	+51.445%
2025-12-11	42.2500	43.6300	41.6200	43.6300	-0.206%	10	883	+36.970%
2025-12-10	41.6500	43.7200	41.6500	43.7200	+4.120%	5	880	+36.688%
2025-12-09	42.0900	42.7500	41.9900	41.9900	+1.992%	5	882	+42.320%
2025-12-08	42.9400	42.9400	41.1700	41.1700	-4.323%	7	882	+45.154%
2025-12-05	43.3300	44.4000	43.0300	43.0300	+1.534%	11	878	+38.880%
2025-12-04	42.3000	42.5200	42.1400	42.3800	-0.516%	4	876	+41.010%
2025-12-03	40.8500	42.6000	40.3800	42.6000	+1.987%	4	877	+40.282%
2025-12-02	42.2000	42.2000	41.2200	41.7700	+0.216%	11	875	+43.069%
2025-12-01	41.2900	41.6800	41.2900	41.6800	+0.168%	3	869	+43.378%
2025-11-28	41.6100	41.6100	41.6100	41.6100	+1.811%	2	868	+43.619%
2025-11-26	40.1100	40.8700	40.1100	40.8700	+6.266%	5	867	+46.220%
2025-11-25	36.0000	38.4600	35.4800	38.4600	+5.111%	9	867	+55.382%
2025-11-24	36.5900	36.5900	36.5900	36.5900	+4.097%	1	863	+63.323%
2025-11-21	30.6600	35.1500	30.6600	35.1500	+8.958%	4	862	+70.014%
2025-11-20	40.0300	40.5300	32.1400	32.2600	-8.508%	25	863	+85.245%
2025-11-19	35.1500	35.2600	35.1500	35.2600	-0.816%	3	866	+69.484%
2025-11-18	32.5500	35.5500	32.5500	35.5500	-11.103%	4	866	+68.101%
2025-11-17	37.6500	39.9900	37.6500	39.9900	-0.769%	2	863	+49.437%
2025-11-14	38.2800	40.3000	38.2800	40.3000	+0.524%	2	863	+48.288%
2025-11-13	43.6800	43.6800	40.0900	40.0900	-11.618%	15	862	+49.065%
2025-11-12	45.3100	45.3600	45.3100	45.3600	+5.219%	2	852	+31.746%
2025-11-11	43.3300	43.3300	43.1100	43.1100	-3.102%	2	848	+38.622%
2025-11-10	42.0900	44.4900	41.9100	44.4900	+14.783%	13	848	+34.322%
2025-11-07	36.3700	38.7600	34.6000	38.7600	-3.486%	265	847	+54.180%
2025-11-06	40.1600	40.1600	40.1600	40.1600	-8.914%	1	926	+48.805%
2025-11-05	44.0200	44.1400	43.9400	44.0900	+1.008%	6	926	+35.541%
2025-11-04	43.6500	43.6500	43.6500	43.6500	-6.671%	2	928	+36.907%
2025-11-03	46.2200	46.7700	45.9400	46.7700	+0.150%	4	929	+27.774%
2025-10-31	46.4300	46.7000	46.4300	46.7000	+4.568%	2	929	+27.966%
2025-10-30	44.6600	44.6600	44.6600	44.6600	-7.918%	3	931	+33.811%
2025-10-29	48.5000	48.5000	48.5000	48.5000	+4.910%	1	931	+23.216%
2025-10-28	46.7800	46.7800	46.2300	46.2300	+2.053%	52	932	+29.267%
2025-10-27	43.9900	45.3000	43.6600	45.3000	+11.275%	100	893	+31.921%
2025-10-24	40.3200	41.1300	40.3200	40.7100	+13.462%	4	893	+46.794%
2025-10-22	35.8400	35.8800	35.8400	35.8800	-5.405%	2	892	+66.555%
2025-10-21	38.1600	38.1600	37.9200	37.9300	+5.478%	8	893	+57.553%
2025-10-17	35.1100	35.9600	34.9000	35.9600	-3.902%	212	893	+66.185%
2025-10-16	37.5100	37.5100	37.4200	37.4200	+2.521%	2	911	+59.701%
2025-10-15	35.8600	36.5000	34.4100	36.5000	+0.829%	13	911	+63.726%
2025-10-14	31.8000	36.2000	31.8000	36.2000	+1.543%	2	911	+65.083%
2025-10-13	34.8900	35.6500	34.7100	35.6500	+10.508%	33	911	+67.630%
2025-10-10	37.3200	37.3200	32.2600	32.2600	-17.893%	18	930	+85.245%
2025-10-09	39.2900	39.2900	39.2900	39.2900	-2.337%	1	930	+52.100%
2025-10-08	38.3900	40.2300	38.3900	40.2300	+6.485%	26	929	+48.546%
2025-10-07	39.6300	39.6300	37.4700	37.7800	-4.112%	7	906	+58.179%
2025-10-06	39.0700	39.4000	39.0600	39.4000	+4.815%	45	906	+51.675%
2025-10-03	37.8900	38.8000	37.5900	37.5900	-0.212%	9	893	+58.978%
2025-10-02	37.6800	37.6900	37.6700	37.6700	+1.019%	5	887	+58.641%
2025-10-01	34.2500	37.2900	34.2500	37.2900	+10.751%	8	892	+60.257%
2025-09-30	33.9700	33.9700	33.6700	33.6700	-0.708%	2	888	+77.487%
2025-09-29	34.7100	34.7100	33.9100	33.9100	+3.764%	4	888	+76.231%
2025-09-26	32.2700	32.6800	32.2700	32.6800	+3.977%	2	888	+82.864%
2025-09-25	31.8500	32.4400	31.4300	31.4300	-7.149%	12	888	+90.137%
2025-09-24	34.9200	34.9200	33.8500	33.8500	-3.147%	5	888	+76.544%
2025-09-23	34.7600	34.9500	34.7600	34.9500	+3.863%	2	889	+70.987%
2025-09-19	33.7400	33.7400	33.6500	33.6500	+2.529%	10	889	+77.593%
2025-09-18	32.8200	32.8200	32.8200	32.8200	+6.628%	1	891	+82.084%
2025-09-17	31.2400	31.2400	30.7800	30.7800	-2.841%	29	892	+94.152%
2025-09-16	31.6800	31.6800	31.6800	31.6800	+0.860%	1	894	+88.636%
2025-09-15	30.9800	31.6900	30.9800	31.4100	+6.475%	31	895	+90.258%
2025-09-11	28.7200	29.5000	28.7100	29.5000	+8.977%	23	905	+102.576%
2025-09-10	27.8300	27.8300	27.0500	27.0700	+8.280%	62	923	+120.761%
2025-09-09	25.4100	25.4100	25.0000	25.0000	-2.724%	3	903	+139.040%
2025-09-08	25.6900	25.7000	25.6900	25.7000	+5.242%	6	903	+132.529%
2025-09-05	26.0900	26.0900	24.4200	24.4200	-0.772%	4	903	+144.717%
2025-09-04	24.6600	24.6600	24.5800	24.6100	+12.118%	4	901	+142.828%
2025-09-02	22.3900	22.3900	21.9500	21.9500	-10.078%	18	901	+172.255%
2025-08-29	24.9100	24.9100	24.3900	24.4100	-6.079%	128	904	+144.818%
2025-08-28	25.7600	25.9900	25.7600	25.9900	+2.002%	3	904	+129.935%
2025-08-27	25.3200	25.4800	25.3200	25.4800	+3.283%	73	904	+134.537%
2025-08-26	24.6700	24.6700	24.6700	24.6700	-0.644%	2	905	+142.238%
2025-08-22	24.8300	24.8300	24.8300	24.8300	+4.415%	2	907	+140.677%
2025-08-19	24.5700	24.5700	23.7800	23.7800	-4.956%	7	907	+151.304%
2025-08-18	25.0200	25.0200	25.0200	25.0200	-0.872%	1	903	+138.849%
2025-08-15	25.3700	25.3700	24.9500	25.2400	-1.020%	5	903	+136.767%
2025-08-14	25.4800	25.6400	25.1300	25.5000	-1.923%	12	901	+134.353%
2025-08-13	26.0100	26.0400	26.0000	26.0000	+5.863%	4	913	+129.846%
2025-08-12	23.4000	24.6200	23.4000	24.5600	+9.790%	21	912	+143.322%
2025-08-11	22.7900	22.7900	22.3700	22.3700	-1.584%	2	892	+167.143%
2025-08-08	21.9700	22.7300	21.9700	22.7300	+12.469%	6	892	+162.912%
2025-08-04	20.2100	20.2100	20.2100	20.2100	-9.897%	1	887	+195.695%
2025-07-31	22.4500	22.4500	22.4000	22.4300	-5.756%	12	888	+166.429%
2025-07-30	23.7600	23.8000	23.7600	23.8000	+1.536%	2	876	+151.092%
2025-07-29	24.2400	24.2400	23.4400	23.4400	-2.779%	2	876	+154.949%
2025-07-25	23.6700	24.3500	23.6700	24.1100	+0.963%	28	876	+147.864%
2025-07-24	23.8000	23.8800	23.8000	23.8800	+6.181%	27	900	+150.251%
2025-07-23	22.4000	22.4900	22.4000	22.4900	+1.811%	2	899	+165.718%
2025-07-21	22.0900	22.0900	22.0900	22.0900	+5.643%	1	898	+170.530%
2025-07-18	20.9100	20.9100	20.9100	20.9100	+9.191%	1	897	+185.796%
2025-07-16	19.1500	19.1500	19.1500	19.1500	-5.619%	7	896	+212.063%
2025-07-15	20.2900	20.2900	20.2900	20.2900	+0.247%	1	903	+194.529%
2025-07-11	20.0300	20.2400	20.0300	20.2400	-3.619%	17	904	+195.257%
2025-07-10	21.0000	21.0000	21.0000	21.0000	+12.299%	19	897	+184.571%
2025-07-07	18.7800	18.7800	18.7000	18.7000	-11.917%	54	916	+219.572%
2025-07-03	20.6400	21.2300	20.6400	21.2300	+18.207%	50	897	+181.488%
2025-07-01	18.2000	18.2000	17.9600	17.9600	+3.815%	2	897	+232.739%
2025-06-27	17.3700	17.3700	17.3000	17.3000	+21.404%	2	899	+245.434%
2025-06-25	14.2500	14.2500	14.2500	14.2500	-2.531%	1	899	+319.368%
2025-06-24	13.9000	14.6200	13.9000	14.6200	+15.300%	4	899	+308.755%
2025-06-23	12.3500	12.6800	12.3500	12.6800	+10.453%	5	900	+371.293%
2025-06-20	11.4200	11.4800	11.4200	11.4800	-6.894%	38	899	+420.557%
2025-06-18	12.3300	12.3300	12.3300	12.3300	-1.831%	1	879	+384.672%
2025-06-17	12.5800	12.5800	12.5600	12.5600	-7.238%	26	879	+375.796%
2025-06-16	14.1000	14.1000	13.5400	13.5400	+2.112%	52	853	+341.359%
2025-06-13	13.2600	13.2600	13.2600	13.2600	-9.673%	2	828	+350.679%
2025-06-11	14.6800	14.6800	14.6800	14.6800	+7.467%	1	827	+307.084%
2025-06-09	13.5300	13.6600	13.5300	13.6600	+2.322%	53	827	+337.482%
2025-06-06	13.4900	13.5700	13.3500	13.3500	+8.010%	64	774	+347.640%
2025-06-05	12.3600	12.3600	12.3600	12.3600	-8.104%	3	742	+383.495%
2025-06-04	13.4500	13.4500	13.4500	13.4500	+1.663%	100	644	+344.312%
2025-06-03	13.2300	13.2300	13.2300	13.2300	+14.052%	250	644	+351.701%
2025-05-29	11.6000	11.6000	11.6000	11.6000	-5.151%	3	686	+415.172%
2025-05-27	11.1100	12.2300	11.1100	12.2300	+23.535%	2	684	+388.635%
2025-05-23	9.9000	9.9000	9.9000	9.9000	-15.888%	2	684	+503.636%
2025-05-21	11.7700	11.7700	11.7700	11.7700	-14.088%	3	684	+407.732%
2025-05-19	13.7000	13.7000	13.7000	13.7000	+5.466%	7	684	+336.204%
2025-05-16	12.4100	12.9900	12.4100	12.9900	+12.957%	160	677	+360.046%
2025-05-13	11.5000	11.5000	11.5000	11.5000	+3.417%	1	604	+419.652%
2025-05-12	10.7200	11.1200	10.7200	11.1200	+33.654%	2	604	+437.410%
2025-05-02	8.3200	8.3200	8.3200	8.3200	+2.843%	8	604	+618.269%
2025-05-01	8.0900	8.0900	8.0900	8.0900	+18.971%	1	604	+638.690%
2025-04-29	6.8000	6.8000	6.8000	6.8000	+9.501%	2	604	+778.824%
2025-04-25	6.4800	6.4800	6.2100	6.2100	+4.899%	10	605	+862.319%
2025-04-24	5.9200	5.9200	5.9200	5.9200	+23.591%	3	609	+909.459%
2025-04-22	4.7300	4.7900	4.7000	4.7900	+29.111%	18	606	+1,147.599%
2025-04-21	3.7100	3.7100	3.7100	3.7100	-21.398%	4	607	+1,510.782%
2025-04-17	4.7200	4.7200	4.7200	4.7200	+3.736%	5	612	+1,166.102%
2025-04-16	4.2400	4.5500	4.2400	4.5500	+8.333%	2	612	+1,213.407%
2025-04-10	5.2000	5.2000	4.2000	4.2000	+23.894%	4	613	+1,322.857%
2025-04-09	3.3900	3.3900	3.3900	3.3900	-5.042%	1	614	+1,662.832%
2025-04-08	3.4400	3.5700	3.4400	3.5700	+45.714%	2	614	+1,573.950%
2025-04-04	2.4500	2.4500	2.4500	2.4500	-46.035%	2	614	+2,339.184%
2025-04-03	4.6000	4.6700	4.5400	4.5400	-21.181%	3	614	+1,216.300%
2025-03-28	5.8900	5.8900	5.7600	5.7600	-31.995%	16	614	+937.500%
2025-03-26	8.4700	8.4700	8.4700	8.4700	-6.202%	1	614	+605.549%
2025-03-17	9.0300	9.0300	9.0300	9.0300	+18.660%	1	614	+561.794%
2025-03-11	7.6100	7.6100	7.6100	7.6100	+0.264%	1	615	+685.283%
2025-03-10	7.5900	7.5900	7.5900	7.5900	-38.543%	5	616	+687.352%
2025-03-05	11.3500	12.3500	11.3500	12.3500	-3.516%	2	616	+383.887%
2025-03-04	10.7600	12.8000	10.7600	12.8000	-13.514%	4	616	+366.875%
2025-03-03	15.7500	15.7500	14.8000	14.8000	+5.114%	3	615	+303.784%
2025-02-28	14.2700	14.2700	14.0800	14.0800	-3.891%	4	613	+324.432%
2025-02-27	14.6500	14.6500	14.6500	14.6500	-6.569%	4	612	+307.918%
2025-02-26	15.6800	15.6800	15.6800	15.6800	-2.910%	8	616	+281.122%
2025-02-25	16.1400	16.1500	15.9000	16.1500	-11.458%	48	608	+270.031%
2025-02-24	18.2400	18.2400	18.2400	18.2400	-0.110%	1	589	+227.632%
2025-02-21	18.4400	18.4400	18.2600	18.2600	-12.042%	8	590	+227.273%
2025-02-12	20.5800	20.7600	20.5800	20.7600	+1.219%	2	590	+187.861%
2025-02-11	20.6200	20.6200	20.5100	20.5100	+0.737%	2	590	+191.370%
2025-02-10	20.8200	20.8200	20.3600	20.3600	+4.733%	15	589	+193.517%
2025-02-07	20.4900	20.4900	19.3600	19.4400	-6.941%	256	590	+207.407%
2025-02-06	20.9500	21.1100	20.8500	20.8900	+20.403%	108	558	+186.070%
2025-02-03	17.3500	17.3500	17.3500	17.3500	-1.867%	5	565	+244.438%
2025-01-16	17.8600	17.8600	17.6800	17.6800	+22.523%	2	560	+238.009%
2025-01-13	13.6800	14.4700	13.6800	14.4300	-29.644%	4	559	+314.137%
2025-01-06	20.5100	20.5100	20.5100	20.5100	+24.681%	1	532	+191.370%
2024-12-31	16.4500	16.4500	16.4500	16.4500	-4.748%	27	532	+263.283%
2024-12-30	17.2700	17.2700	17.2700	17.2700	-15.260%	3	532	+246.034%
2024-12-20	20.3800	20.3800	20.3800	20.3800	+1.091%	1	532	+193.229%
2024-12-19	20.1600	20.1600	20.1600	20.1600	-3.402%	3	531	+196.429%
2024-12-18	23.6200	23.6200	20.8700	20.8700	-20.100%	3	531	+186.344%
2024-12-16	26.1200	26.1200	26.1200	26.1200	+7.137%	2	531	+128.790%
2024-12-13	24.1200	24.8300	24.1200	24.3800	-5.062%	30	531	+145.119%
2024-12-11	24.5200	25.6800	24.5200	25.6800	+9.137%	6	531	+132.710%
2024-12-10	24.8000	24.8000	23.5200	23.5300	-7.870%	6	527	+153.974%
2024-12-04	24.3500	25.5400	24.3500	25.5400	+14.171%	4	527	+133.986%
2024-11-25	22.3700	22.3700	22.3700	22.3700	+2.898%	4	527	+167.143%
2024-11-22	21.7400	21.7400	21.7400	21.7400	+1.589%	30	523	+174.885%
2024-11-21	21.4800	21.6200	21.4000	21.4000	+6.680%	16	508	+179.252%
2024-11-19	20.0600	20.0600	20.0600	20.0600	+2.191%	1	497	+197.906%
2024-11-15	20.0700	20.2200	19.5500	19.6300	-13.828%	20	496	+204.432%
2024-11-14	22.7800	22.7800	22.7800	22.7800	+6.449%	1	494	+162.335%
2024-11-07	21.4000	21.4000	21.4000	21.4000	+8.519%	1	493	+179.252%
2024-11-06	19.7200	19.7200	19.7200	19.7200	+16.548%	5	493	+203.043%
2024-10-21	16.9200	16.9200	16.9200	16.9200	-7.288%	5	498	+253.191%
2024-10-17	18.2500	18.2500	18.2500	18.2500	+1.052%	1	493	+227.452%
2024-10-14	18.1200	18.1200	18.0600	18.0600	+40.217%	7	494	+230.897%
2024-10-03	12.8800	12.8800	12.8800	12.8800	+4.801%	1	489	+363.975%
2024-09-24	12.2900	12.2900	12.2900	12.2900	+39.342%	2	490	+386.249%
2024-09-05	8.8200	8.8200	8.8200	8.8200	-4.026%	1	490	+577.551%
2024-09-04	9.1900	9.1900	9.1900	9.1900	-0.756%	10	490	+550.272%
2024-09-03	9.4500	9.4500	9.2600	9.2600	-15.356%	2	500	+545.356%
2024-08-29	10.9400	10.9400	10.9400	10.9400	-2.321%	1	499	+446.252%
2024-08-27	11.2000	11.2000	11.2000	11.2000	-2.946%	1	500	+433.571%
2024-08-23	11.2600	11.6700	11.2600	11.5400	-1.199%	26	500	+417.851%
2024-08-22	11.6800	11.6800	11.6800	11.6800	+2.998%	1	499	+411.644%
2024-08-21	11.5000	11.5000	11.3400	11.3400	+3.846%	13	499	+426.984%
2024-08-19	10.9200	10.9200	10.9200	10.9200	+2.535%	10	489	+447.253%
2024-07-24	12.0400	12.0400	10.5000	10.6500	-34.982%	479	489	+461.127%
2024-07-15	16.7400	16.8000	16.3800	16.3800	+9.127%	18	26	+264.835%
2024-07-10	15.0100	15.0100	15.0100	15.0100	+3.304%	1	10	+298.135%
2024-07-08	14.5300	14.5300	14.5300	14.5300	+15.777%	1	9	+311.287%
2024-06-25	12.5500	12.5500	12.5500	12.5500	-2.335%	1	8	+376.175%
2024-06-18	12.9000	12.9100	12.8500	12.8500	+7.083%	8	4	+365.058%
2024-06-12	12.0000	12.0000	12.0000	12.0000	+26.316%	1	4	+398.000%
2024-05-24	9.5000	9.5000	9.5000	9.5000	-9.091%	2	3	+529.053%
2024-05-23	10.4700	10.4700	10.4500	10.4500	+13.587%	2	2	+471.866%
2024-05-10	9.2000	9.2000	9.2000	9.2000	+0.656%	2	2	+549.565%
2024-03-27	9.1400	9.1400	9.1400	9.1400	-23.706%	1	1	+553.829%
2024-03-22	11.9800	11.9800	11.9800	11.9800	+28.128%	2	2	+398.831%
2024-03-18	9.3600	9.3600	9.3500	9.3500	0.000%	2	1	+539.144%

.dark-mode .kmpxk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmpxk9{ 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