Dark

SPY20261218C720
SPY Dec 18 2026 720.00 Call (SPY261218C00720000)
option OPRA

EOD

Sep 10, 2026

55.83-4.646%(-2.72)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	56.2600	56.2600	55.0000	55.8300	-4.646%	66	4,395	0.000%
2026-09-09	59.8200	59.8200	58.5500	58.5500	-6.455%	2	4,406	-4.646%
2026-09-08	63.3800	63.3800	62.4300	62.5900	-4.121%	16	4,405	-10.800%
2026-09-04	67.2000	67.2000	64.5900	65.2800	-4.840%	66	4,421	-14.476%
2026-09-03	68.4000	68.6000	67.6900	68.6000	+11.382%	94	4,421	-18.615%
2026-09-02	60.3800	61.8200	60.3800	61.5900	+4.231%	100	4,499	-9.352%
2026-09-01	61.2600	61.2600	58.6500	59.0900	-7.353%	26	4,498	-5.517%
2026-08-31	62.8900	63.7800	62.6600	63.7800	-5.888%	8	4,518	-12.465%
2026-08-28	70.3900	70.3900	65.7100	67.7700	+2.713%	25	4,518	-17.618%
2026-08-26	63.8400	65.9800	63.8400	65.9800	+3.126%	17	4,535	-15.383%
2026-08-25	63.0900	65.2300	63.0600	63.9800	+2.090%	14	4,548	-12.738%
2026-08-24	61.8900	62.6700	61.8900	62.6700	-2.822%	2	4,551	-10.914%
2026-08-21	63.7700	65.1700	63.5900	64.4900	-0.031%	222	4,551	-13.428%
2026-08-20	65.5600	66.8200	64.5100	64.5100	-6.113%	26	4,416	-13.455%
2026-08-19	69.4300	69.4300	68.7100	68.7100	-5.877%	12	4,395	-18.745%
2026-08-17	74.5400	74.7000	73.0000	73.0000	-4.225%	24	4,384	-23.521%
2026-08-14	75.9600	77.3000	74.9800	76.2200	-0.962%	13	4,380	-26.752%
2026-08-13	76.5800	76.9600	74.9400	76.9600	+5.569%	11	4,381	-27.456%
2026-08-12	72.9000	72.9000	72.9000	72.9000	-0.681%	10	4,384	-23.416%
2026-08-11	73.8900	74.4000	73.4000	73.4000	+0.027%	5	4,384	-23.937%
2026-08-10	74.4700	74.5800	72.4100	73.3800	+0.177%	36	4,383	-23.917%
2026-08-07	73.0000	74.6700	71.4100	73.2500	+3.490%	794	4,356	-23.782%
2026-08-06	71.7300	71.7300	69.5700	70.7800	-2.386%	14	4,136	-21.122%
2026-08-05	77.4100	77.4100	72.5100	72.5100	+1.073%	8	4,138	-23.004%
2026-08-04	65.8600	73.8000	65.8600	71.7400	+16.688%	19	4,135	-22.177%
2026-08-03	56.3600	62.0000	56.3600	61.4800	+13.536%	115	4,123	-9.190%
2026-07-31	50.1200	54.1500	50.1200	54.1500	+8.300%	102	4,168	+3.102%
2026-07-30	46.1200	50.0000	46.1200	50.0000	+16.090%	8	4,067	+11.660%
2026-07-29	46.6300	50.8300	43.0700	43.0700	-15.549%	110	4,071	+29.626%
2026-07-28	49.3500	51.0000	48.9500	51.0000	+5.350%	11	3,966	+9.471%
2026-07-27	48.0000	48.4100	48.0000	48.4100	-5.078%	2	3,956	+15.327%
2026-07-24	52.7300	52.7300	51.0000	51.0000	+0.315%	2	3,955	+9.471%
2026-07-23	50.0000	51.0000	49.5200	50.8400	-11.274%	13	3,954	+9.815%
2026-07-22	58.2000	58.2000	57.3000	57.3000	+0.969%	15	3,953	-2.565%
2026-07-21	56.7500	56.7500	56.7500	56.7500	+5.857%	1	3,959	-1.621%
2026-07-20	53.6100	53.6100	53.6100	53.6100	-4.456%	1	3,958	+4.141%
2026-07-17	56.1500	56.1500	56.1100	56.1100	-6.810%	2	3,959	-0.499%
2026-07-16	60.2100	60.2100	60.2100	60.2100	-1.906%	1	3,961	-7.275%
2026-07-15	62.2400	62.4700	61.3800	61.3800	+0.623%	40	3,961	-9.042%
2026-07-14	60.1000	61.9900	60.1000	61.0000	+2.332%	47	3,996	-8.475%
2026-07-13	61.5200	61.5300	59.6100	59.6100	-3.700%	30	4,026	-6.341%
2026-07-10	61.9000	61.9000	61.9000	61.9000	+2.095%	1	3,996	-9.806%
2026-07-09	61.5000	61.5000	60.6300	60.6300	+13.327%	11	3,996	-7.917%
2026-07-08	54.6400	54.6400	53.5000	53.5000	-9.887%	4	3,986	+4.355%
2026-07-07	59.1500	59.3700	59.1500	59.3700	-3.558%	3	3,988	-5.963%
2026-07-06	61.4800	61.6500	61.4800	61.5600	+12.500%	13	3,989	-9.308%
2026-07-02	57.9400	57.9400	54.7200	54.7200	-7.254%	26	4,003	+2.029%
2026-06-30	57.2000	59.0000	57.2000	59.0000	+6.364%	2	4,003	-5.373%
2026-06-29	53.2000	55.4700	53.2000	55.4700	+9.430%	13	4,003	+0.649%
2026-06-26	48.6100	52.7100	48.6100	50.6900	-6.043%	33	4,000	+10.140%
2026-06-25	53.2700	53.9500	53.2700	53.9500	+4.534%	26	4,001	+3.485%
2026-06-24	56.1700	56.1700	51.6100	51.6100	-4.071%	61	3,977	+8.177%
2026-06-23	52.7000	55.5700	52.7000	53.8000	-8.628%	27	3,997	+3.773%
2026-06-22	60.7700	60.7700	58.8700	58.8800	-4.617%	29	4,007	-5.180%
2026-06-18	60.9400	61.9900	60.6400	61.7300	+9.064%	13	3,972	-9.558%
2026-06-17	63.1200	63.1200	56.6000	56.6000	-14.398%	25	3,972	-1.360%
2026-06-16	66.1500	66.1500	66.1200	66.1200	-1.739%	8	3,972	-15.563%
2026-06-15	65.8000	67.9400	65.6100	67.2900	+15.738%	11	3,963	-17.031%
2026-06-12	55.1000	60.3600	54.4400	58.1400	+2.377%	25	3,963	-3.973%
2026-06-11	50.3700	56.7900	48.4300	56.7900	+14.151%	59	3,963	-1.690%
2026-06-10	54.1100	55.6300	49.7500	49.7500	-11.129%	101	3,958	+12.221%
2026-06-09	60.7900	60.7900	47.7800	55.9800	-2.252%	121	3,871	-0.268%
2026-06-08	59.4500	60.6300	57.2500	57.2700	-0.087%	69	3,830	-2.514%
2026-06-05	65.5600	65.5600	57.0000	57.3200	-19.877%	19	3,763	-2.599%
2026-06-04	68.5900	71.5400	67.9400	71.5400	+2.566%	25	3,748	-21.960%
2026-06-03	70.5800	70.5800	69.7500	69.7500	-4.097%	3	3,767	-19.957%
2026-06-02	72.8300	72.8300	72.7300	72.7300	+1.891%	3	3,766	-23.237%
2026-06-01	71.3800	71.3800	71.3800	71.3800	+1.263%	1	3,768	-21.785%
2026-05-29	71.6600	71.9200	70.4900	70.4900	+1.133%	26	3,768	-20.797%
2026-05-28	69.7000	69.7000	69.7000	69.7000	+3.612%	1	3,754	-19.900%
2026-05-27	66.5000	67.2700	66.0000	67.2700	+1.739%	11	3,754	-17.006%
2026-05-26	67.3400	67.6000	66.1200	66.1200	+2.179%	9	3,756	-15.563%
2026-05-22	64.6800	64.7100	63.8300	64.7100	+8.138%	203	3,750	-13.723%
2026-05-21	62.4700	62.4900	59.8400	59.8400	-0.565%	5	3,918	-6.701%
2026-05-20	58.5800	60.1800	58.5800	60.1800	+8.276%	2	3,918	-7.228%
2026-05-19	55.3700	58.2200	54.8400	55.5800	-4.829%	13	3,923	+0.450%
2026-05-18	58.0100	58.4000	58.0100	58.4000	-6.094%	6	3,923	-4.401%
2026-05-15	63.4300	63.4300	62.1900	62.1900	-7.826%	6	3,923	-10.227%
2026-05-14	68.3500	68.5000	67.4700	67.4700	+4.767%	24	3,921	-17.252%
2026-05-13	61.0900	64.4700	61.0900	64.4000	+9.542%	35	3,929	-13.307%
2026-05-12	56.7300	58.7900	56.2100	58.7900	-3.733%	11	3,929	-5.035%
2026-05-11	59.7000	62.1700	59.7000	61.0700	+3.298%	27	3,929	-8.580%
2026-05-08	57.7600	59.6000	57.7600	59.1200	+6.792%	36	3,951	-5.565%
2026-05-07	57.4700	57.5300	54.8600	55.3600	-3.705%	33	3,961	+0.849%
2026-05-06	53.7500	57.4900	53.7500	57.4900	+14.476%	43	4,011	-2.887%
2026-05-05	48.7000	50.7000	48.7000	50.2200	+9.055%	52	4,028	+11.171%
2026-05-04	47.5200	48.3600	45.7800	46.0500	-3.681%	100	4,029	+21.238%
2026-05-01	48.0800	50.2500	47.8100	47.8100	+1.702%	935	3,698	+16.775%
2026-04-30	42.1400	47.3000	42.1400	47.0100	+12.115%	92	3,698	+18.762%
2026-04-29	42.0800	42.0800	41.5000	41.9300	-2.511%	44	3,690	+33.150%
2026-04-28	43.4700	43.4700	41.9900	43.0100	-5.845%	11	3,685	+29.807%
2026-04-27	44.5100	45.6800	44.2500	45.6800	+1.715%	236	3,688	+22.220%
2026-04-24	42.4800	45.1900	42.2800	44.9100	+8.952%	26	3,899	+24.315%
2026-04-23	42.5200	43.9500	40.3100	41.2200	-4.605%	507	4,178	+35.444%
2026-04-22	41.4300	43.2100	41.4300	43.2100	+8.323%	132	3,965	+29.206%
2026-04-21	42.7700	43.3700	39.8900	39.8900	-3.810%	160	4,008	+39.960%
2026-04-20	41.6000	42.4100	41.1500	41.4700	-2.124%	98	4,008	+34.627%
2026-04-17	40.1600	43.8700	40.0300	42.3700	+14.328%	227	3,983	+31.768%
2026-04-16	37.0800	38.6300	36.2600	37.0600	+2.631%	694	3,924	+50.648%
2026-04-15	33.3700	36.4700	33.3700	36.1100	+10.058%	268	3,877	+54.611%
2026-04-14	29.9200	32.8100	29.9200	32.8100	+16.389%	65	3,870	+70.162%
2026-04-13	24.5900	28.1900	24.5700	28.1900	+9.731%	36	3,835	+98.049%
2026-04-10	26.3400	26.4500	25.6900	25.6900	-0.117%	17	3,835	+117.322%
2026-04-09	24.1200	26.0100	24.1200	25.7200	+4.937%	22	3,828	+117.068%
2026-04-08	24.2200	24.6400	23.6400	24.5100	+36.167%	166	3,826	+127.785%
2026-04-07	18.0000	18.0000	18.0000	18.0000	-5.113%	1	3,835	+210.167%
2026-04-06	18.7800	19.1200	18.2500	18.9700	+1.989%	20	3,834	+194.307%
2026-04-02	16.6700	18.6000	16.3300	18.6000	-6.108%	19	3,828	+200.161%
2026-04-01	18.7200	19.8100	18.6000	19.8100	+12.621%	49	3,828	+181.827%
2026-03-31	14.7800	17.5900	14.7800	17.5900	+30.878%	109	3,798	+217.396%
2026-03-30	15.0900	15.0900	13.0200	13.4400	-5.285%	68	3,888	+315.402%
2026-03-27	16.0800	16.0800	14.1900	14.1900	-18.024%	132	3,912	+293.446%
2026-03-26	18.9500	19.6300	17.3100	17.3100	-14.813%	36	3,891	+222.530%
2026-03-25	21.7500	21.7500	20.3200	20.3200	-0.926%	42	3,907	+174.754%
2026-03-24	19.4100	20.5100	19.2200	20.5100	-3.437%	198	3,909	+172.209%
2026-03-23	21.0000	22.4800	20.5300	21.2400	+12.739%	141	3,718	+162.853%
2026-03-20	20.8500	21.0400	18.5900	18.8400	-12.494%	166	3,764	+196.338%
2026-03-19	21.1000	21.8700	20.5300	21.5300	-4.098%	32	3,737	+159.313%
2026-03-18	24.3400	24.3400	22.4500	22.4500	-12.748%	19	3,725	+148.686%
2026-03-17	26.6700	26.8800	25.7300	25.7300	+1.700%	24	3,709	+116.984%
2026-03-16	25.2500	25.9900	25.2500	25.3000	+5.417%	47	3,693	+120.672%
2026-03-13	25.2000	25.2000	24.0000	24.0000	-5.363%	10	3,664	+132.625%
2026-03-12	26.0000	26.4700	25.3600	25.3600	-10.673%	24	3,657	+120.150%
2026-03-11	29.9000	29.9000	28.2600	28.3900	-4.185%	26	3,666	+96.654%
2026-03-10	29.3800	30.9600	29.3500	29.6300	+0.885%	29	3,658	+88.424%
2026-03-09	25.0500	29.8400	24.2000	29.3700	+4.930%	119	3,667	+90.092%
2026-03-06	28.1200	28.7300	26.7300	27.9900	-8.380%	311	3,740	+99.464%
2026-03-05	28.8000	30.5500	28.8000	30.5500	-5.447%	130	3,934	+82.750%
2026-03-04	32.4000	32.6400	31.7600	32.3100	+6.458%	26	3,934	+72.795%
2026-03-03	28.5800	30.8200	27.3600	30.3500	-7.835%	72	3,910	+83.954%
2026-03-02	30.0200	33.0800	30.0200	32.9300	+3.979%	59	3,945	+69.541%
2026-02-27	31.8700	32.5600	31.6700	31.6700	-7.452%	127	3,912	+76.287%
2026-02-26	33.5200	34.4600	32.3400	34.2200	-7.288%	224	3,906	+63.150%
2026-02-25	35.5200	36.9100	35.2800	36.9100	+7.798%	250	3,897	+51.260%
2026-02-24	32.0400	34.2400	32.0200	34.2400	+7.876%	341	3,897	+63.055%
2026-02-23	35.2400	35.2400	31.5900	31.7400	-8.662%	237	3,856	+75.898%
2026-02-20	33.1600	34.9400	33.1600	34.7500	+7.852%	16	3,859	+60.662%
2026-02-19	32.4000	33.4100	32.2200	32.2200	-2.393%	15	3,845	+73.277%
2026-02-18	34.3600	34.3600	33.0100	33.0100	+1.694%	38	3,841	+69.131%
2026-02-17	32.1500	32.8900	29.8100	32.4600	+3.211%	58	3,805	+71.996%
2026-02-13	30.7900	33.8800	30.7900	31.4500	-2.511%	90	3,851	+77.520%
2026-02-12	38.0000	38.0000	32.1100	32.2600	-13.927%	226	3,851	+73.063%
2026-02-11	36.8800	37.7200	36.7200	37.4800	-1.056%	186	3,714	+48.959%
2026-02-10	39.6200	39.6300	37.8800	37.8800	-2.421%	312	3,699	+47.386%
2026-02-09	36.5400	39.2200	36.2800	38.8200	+5.719%	85	3,822	+43.818%
2026-02-06	34.0400	36.7700	33.7000	36.7200	+18.912%	228	3,648	+52.042%
2026-02-05	32.1700	33.7700	30.6200	30.8800	-14.436%	139	3,653	+80.797%
2026-02-04	37.0900	37.0900	33.7600	36.0900	+1.691%	260	3,620	+54.697%
2026-02-03	39.7100	39.7100	34.5800	35.4900	-12.153%	293	3,603	+57.312%
2026-02-02	38.7900	40.4000	38.7900	40.4000	+8.456%	5	3,589	+38.193%
2026-01-30	38.1800	38.1800	37.2200	37.2500	-3.896%	45	3,589	+49.879%
2026-01-29	38.1400	38.7600	37.4700	38.7600	-4.930%	75	3,587	+44.040%
2026-01-28	41.6800	41.6800	39.8600	40.7700	+0.295%	59	3,583	+36.939%
2026-01-27	39.3800	40.6500	39.3800	40.6500	+4.177%	15	3,579	+37.343%
2026-01-26	37.8300	39.0200	37.8300	39.0200	+7.227%	53	3,579	+43.080%
2026-01-23	37.0200	37.0200	36.3900	36.3900	-0.628%	4	3,581	+53.421%
2026-01-22	36.7500	37.4400	36.6200	36.6200	+4.034%	9	3,578	+52.458%
2026-01-21	33.7100	36.4000	32.5300	35.2000	+10.971%	15	3,584	+58.608%
2026-01-20	34.3400	35.0700	31.4300	31.7200	-17.717%	52	3,590	+76.009%
2026-01-16	38.8200	39.6200	38.4700	38.5500	-0.772%	17	3,569	+44.825%
2026-01-15	40.3000	40.7300	38.8500	38.8500	+1.862%	34	3,569	+43.707%
2026-01-14	38.5600	38.5600	36.6500	38.1400	-3.394%	51	3,567	+46.382%
2026-01-13	39.6600	39.8500	39.2500	39.4800	-3.825%	234	3,570	+41.413%
2026-01-12	39.6800	41.4000	39.6800	41.0500	+1.508%	180	3,354	+36.005%
2026-01-09	38.6100	41.0700	38.6100	40.4400	+6.253%	95	3,185	+38.056%
2026-01-08	38.2600	38.3100	37.5800	38.0600	-1.040%	115	3,167	+46.689%
2026-01-07	39.8600	40.8300	38.4000	38.4600	-2.805%	287	3,061	+45.164%
2026-01-06	38.4000	39.7200	37.7200	39.5700	+6.200%	55	2,789	+41.092%
2026-01-05	36.6500	38.0500	36.6500	37.2600	+8.535%	243	2,778	+49.839%
2026-01-02	35.4500	36.0600	32.9700	34.3300	-1.407%	56	2,974	+62.627%
2025-12-31	36.8200	36.8200	34.7500	34.8200	-6.674%	48	2,975	+60.339%
2025-12-30	37.1300	37.3900	37.1300	37.3100	-0.639%	9	2,975	+49.638%
2025-12-29	37.7000	37.7000	37.2300	37.5500	-3.669%	5	2,982	+48.682%
2025-12-26	38.9600	38.9800	38.4700	38.9800	-0.940%	46	2,979	+43.227%
2025-12-24	38.2800	39.5000	38.2800	39.3500	+3.771%	18	2,960	+41.881%
2025-12-23	36.7100	37.9200	36.0000	37.9200	+4.780%	16	2,960	+47.231%
2025-12-22	35.5600	36.3800	35.5600	36.1900	+4.990%	40	2,954	+54.269%
2025-12-19	33.5000	34.7100	33.5000	34.4700	+4.836%	21	2,953	+61.967%
2025-12-18	33.4000	34.0500	31.8500	32.8800	+6.927%	8	2,962	+69.799%
2025-12-17	33.9000	33.9000	30.7100	30.7500	-12.143%	37	2,961	+81.561%
2025-12-16	34.8100	35.0000	33.3700	35.0000	-2.507%	8	2,947	+59.514%
2025-12-15	35.6200	35.9500	35.6000	35.9000	-0.746%	7	2,942	+55.515%
2025-12-12	39.8000	39.8000	35.9400	36.1700	-11.043%	56	2,943	+54.354%
2025-12-11	38.6500	40.7700	38.6500	40.6600	-1.835%	4	2,910	+37.309%
2025-12-10	39.8000	41.4200	39.2000	41.4200	+7.584%	5	2,908	+34.790%
2025-12-08	40.1600	40.1600	38.4000	38.5000	-4.632%	7	2,907	+45.013%
2025-12-05	40.7300	40.7300	40.3700	40.3700	+1.458%	7	2,903	+38.296%
2025-12-04	40.0000	40.0000	39.7900	39.7900	+0.201%	21	2,896	+40.312%
2025-12-03	39.4100	39.9500	39.4100	39.7100	+1.899%	9	2,917	+40.594%
2025-12-02	38.7600	38.9700	38.5600	38.9700	-0.281%	7	2,916	+43.264%
2025-12-01	39.0600	39.0800	39.0600	39.0800	-2.055%	2	2,912	+42.861%
2025-11-28	39.7400	39.9000	39.7400	39.9000	+3.207%	35	2,910	+39.925%
2025-11-26	38.3300	39.7400	37.7200	38.6600	+7.568%	51	2,836	+44.413%
2025-11-25	33.8100	35.9400	32.7300	35.9400	+5.675%	193	2,836	+55.342%
2025-11-24	32.6700	34.5100	32.6700	34.0100	+9.146%	21	2,837	+64.158%
2025-11-21	29.4000	32.7500	28.7600	31.1600	+3.522%	211	2,824	+79.172%
2025-11-20	31.2500	31.2500	29.9500	30.1000	-7.041%	5	2,680	+85.482%
2025-11-19	32.1300	32.3800	32.0000	32.3800	+2.794%	3	2,676	+72.421%
2025-11-18	32.1400	32.7400	30.5200	31.5000	-11.367%	79	2,675	+77.238%
2025-11-17	36.3500	36.7000	35.5400	35.5400	-8.402%	10	2,599	+57.091%
2025-11-14	35.4400	38.8000	35.4400	38.8000	+3.467%	7	2,597	+43.892%
2025-11-13	41.0200	41.0200	37.5000	37.5000	-12.709%	5	2,593	+48.880%
2025-11-12	43.0700	43.0700	42.9600	42.9600	+9.341%	2	2,591	+29.958%
2025-11-10	39.5600	39.7700	39.2900	39.2900	+8.267%	5	2,590	+42.097%
2025-11-07	34.0900	36.2900	32.3100	36.2900	+0.806%	191	2,590	+53.844%
2025-11-06	38.0000	38.0000	36.0000	36.0000	-13.106%	9	2,582	+55.083%
2025-11-05	41.2500	41.4300	41.2500	41.4300	+4.253%	5	2,574	+34.757%
2025-11-04	40.1100	40.1200	39.6600	39.7400	-9.805%	8	2,579	+40.488%
2025-11-03	43.2400	44.0600	43.2400	44.0600	+0.433%	4	2,583	+26.714%
2025-10-31	43.5000	44.3600	43.4500	43.8700	+2.860%	28	2,583	+27.262%
2025-10-30	44.3000	44.3000	42.6500	42.6500	-6.325%	802	2,584	+30.903%
2025-10-29	46.5000	46.5000	45.5300	45.5300	+5.102%	10	2,420	+22.622%
2025-10-28	43.5700	43.7600	43.3200	43.3200	+2.581%	8	2,411	+28.878%
2025-10-27	41.2500	42.2300	41.2500	42.2300	+10.927%	31	2,410	+32.205%
2025-10-24	37.5100	38.4300	37.5100	38.0700	+7.028%	97	2,410	+46.651%
2025-10-23	34.1100	35.5700	34.1100	35.5700	+7.106%	6	2,409	+56.958%
2025-10-22	34.5000	34.5000	31.8400	33.2100	-6.133%	111	2,408	+68.112%
2025-10-21	35.3400	35.5100	35.1700	35.3800	-0.646%	29	2,431	+57.801%
2025-10-20	34.4400	35.6100	34.1700	35.6100	+6.267%	217	2,405	+56.782%
2025-10-17	32.7500	33.5100	32.6000	33.5100	+5.179%	116	2,417	+66.607%
2025-10-16	32.7000	33.2800	31.8600	31.8600	-6.349%	5	2,417	+75.235%
2025-10-15	35.9500	35.9500	32.0200	34.0200	+2.009%	5	2,417	+64.109%
2025-10-14	29.7600	33.8700	29.6600	33.3500	+1.925%	12	2,416	+67.406%
2025-10-13	32.6000	33.3200	32.4600	32.7200	+13.022%	25	2,416	+70.630%
2025-10-10	36.8600	36.8600	28.9500	28.9500	-19.983%	54	2,420	+92.850%
2025-10-09	36.7700	36.7700	36.1800	36.1800	-3.879%	2	2,414	+54.312%
2025-10-08	36.9700	37.6900	36.9600	37.6400	+6.538%	139	2,414	+48.326%
2025-10-07	35.2100	35.3300	35.2100	35.3300	-4.099%	2	2,416	+58.024%
2025-10-06	36.5900	36.9400	36.5900	36.8400	+3.454%	55	2,416	+51.547%
2025-10-03	37.0600	37.0600	35.5100	35.6100	+1.424%	13	2,408	+56.782%
2025-10-02	34.3600	35.1500	34.3600	35.1100	+1.182%	8	2,409	+59.015%
2025-10-01	32.0400	34.7000	32.0400	34.7000	+7.132%	2	2,412	+60.893%
2025-09-30	31.9600	32.3900	31.9600	32.3900	+3.383%	13	2,414	+72.368%
2025-09-29	31.8400	31.8400	31.3300	31.3300	+1.326%	76	2,401	+78.200%
2025-09-26	30.9800	30.9800	30.9200	30.9200	+3.968%	58	2,401	+80.563%
2025-09-25	30.0300	30.0300	29.4500	29.7400	-9.522%	4	2,343	+87.727%
2025-09-24	33.0000	33.0000	32.7700	32.8700	+1.891%	3	2,343	+69.851%
2025-09-23	33.9100	33.9100	32.2600	32.2600	-3.816%	3	2,342	+73.063%
2025-09-22	31.1900	33.5800	31.1900	33.5400	+7.088%	6	2,340	+66.458%
2025-09-19	31.3300	31.3500	31.3200	31.3200	+3.094%	23	2,340	+78.257%
2025-09-18	30.5100	30.6800	30.3800	30.3800	+7.047%	6	2,341	+83.772%
2025-09-17	28.7600	28.7600	27.7400	28.3800	-3.008%	7	2,339	+96.723%
2025-09-16	29.2600	29.2600	29.2600	29.2600	+0.171%	1	2,337	+90.807%
2025-09-15	29.0000	29.3000	28.9500	29.2100	+5.451%	37	2,338	+91.133%
2025-09-11	26.4900	27.7000	26.4900	27.7000	+9.703%	14	2,304	+101.552%
2025-09-10	25.7000	25.8400	24.7900	25.2500	+6.585%	20	2,318	+121.109%
2025-09-09	23.4900	23.7300	23.4900	23.6900	+1.892%	4	2,320	+135.669%
2025-09-08	23.6500	23.6500	23.2500	23.2500	+5.061%	8	2,318	+140.129%
2025-09-05	22.2800	22.2800	22.1300	22.1300	-4.612%	2	2,319	+152.282%
2025-09-04	22.5200	23.2000	22.5200	23.2000	+16.232%	23	2,321	+140.647%
2025-09-02	20.4000	20.5200	19.9600	19.9600	-10.131%	47	2,315	+179.709%
2025-08-29	23.3000	23.3000	22.2100	22.2100	-9.087%	5	2,303	+151.373%
2025-08-28	23.9100	24.4300	23.8900	24.4300	+4.580%	3	2,303	+128.530%
2025-08-27	22.7800	23.4500	22.7800	23.3600	+4.426%	67	2,304	+138.998%
2025-08-26	22.5200	22.5200	22.3700	22.3700	+0.539%	501	2,328	+149.575%
2025-08-25	22.2500	22.2500	22.2500	22.2500	-2.838%	191	1,827	+150.921%
2025-08-22	22.9800	22.9800	22.7600	22.9000	+15.657%	4	1,827	+143.799%
2025-08-21	19.8100	19.8100	19.8000	19.8000	-4.808%	15	1,827	+181.970%
2025-08-20	19.6300	20.8000	19.3600	20.8000	-1.375%	6	1,827	+168.413%
2025-08-19	21.1200	21.1200	21.0900	21.0900	-9.095%	2	1,825	+164.723%
2025-08-15	23.3200	23.4100	23.0900	23.2000	-1.319%	20	1,824	+140.647%
2025-08-14	23.5100	23.5100	23.5100	23.5100	-2.771%	6	1,819	+137.473%
2025-08-13	24.1800	24.1800	24.1800	24.1800	+5.960%	1	1,825	+130.893%
2025-08-12	22.4600	22.8200	22.4600	22.8200	+8.874%	19	1,826	+144.654%
2025-08-08	20.4200	21.0500	20.4200	20.9600	+8.041%	6	1,810	+166.365%
2025-08-07	19.4600	19.4600	19.1100	19.4000	+7.360%	3	1,806	+187.784%
2025-08-06	18.0700	18.0700	18.0700	18.0700	+2.496%	1	1,804	+208.965%
2025-08-05	17.8900	17.8900	17.6300	17.6300	-4.028%	2	1,804	+216.676%
2025-08-04	17.5800	18.4900	17.5800	18.3700	+14.241%	7	1,802	+203.919%
2025-08-01	17.6200	17.6200	16.0800	16.0800	-21.637%	7	1,803	+247.201%
2025-07-31	22.5500	23.0300	20.5200	20.5200	-6.087%	3	1,806	+172.076%
2025-07-30	21.8400	21.8600	21.8400	21.8500	+1.486%	4	1,807	+155.515%
2025-07-29	22.1700	22.1700	21.3900	21.5300	-4.226%	63	1,803	+159.313%
2025-07-25	22.3600	22.4800	22.3600	22.4800	+3.594%	2	1,756	+148.354%
2025-07-24	22.0600	22.0600	21.7000	21.7000	+2.504%	4	1,754	+157.281%
2025-07-23	21.1700	21.1700	21.1700	21.1700	+6.435%	1	1,752	+163.722%
2025-07-22	18.9800	19.8900	18.9800	19.8900	-2.260%	3	1,751	+180.694%
2025-07-21	20.0000	20.3500	20.0000	20.3500	+5.769%	3	1,751	+174.349%
2025-07-18	19.2400	19.2400	19.2400	19.2400	-2.087%	1	1,751	+190.177%
2025-07-17	19.6500	19.6500	19.6500	19.6500	+8.804%	2	1,751	+184.122%
2025-07-16	18.0600	18.0600	18.0600	18.0600	-1.311%	1	1,751	+209.136%
2025-07-15	19.1200	19.1200	18.2500	18.3000	-1.771%	6	1,750	+205.082%
2025-07-14	18.6300	18.6300	18.6300	18.6300	-0.161%	1	1,746	+199.678%
2025-07-11	18.6600	18.6600	18.6600	18.6600	-4.062%	1	1,745	+199.196%
2025-07-10	18.6200	19.4500	18.6200	19.4500	+4.626%	2	1,744	+187.044%
2025-07-09	17.8200	18.6200	17.8200	18.5900	+5.866%	114	1,743	+200.323%
2025-07-08	17.5600	17.5600	17.5600	17.5600	-0.566%	1	1,663	+217.938%
2025-07-07	18.9500	18.9500	17.6600	17.6600	-8.687%	2	1,663	+216.138%
2025-07-03	19.0800	19.3800	19.0800	19.3400	+12.051%	22	1,662	+188.676%
2025-07-02	17.2600	17.2600	17.2600	17.2600	+3.664%	3	1,662	+223.465%
2025-07-01	16.6500	16.6500	16.6500	16.6500	+3.032%	6	1,662	+235.315%
2025-06-30	16.1600	16.1600	16.1600	16.1600	+0.062%	1	1,662	+245.483%
2025-06-27	15.7400	16.1500	15.7400	16.1500	+14.702%	2	1,662	+245.697%
2025-06-26	13.9400	14.0800	13.9400	14.0800	+6.829%	11	1,662	+296.520%
2025-06-24	12.9000	13.1800	12.9000	13.1800	+16.021%	12	1,654	+323.596%
2025-06-23	10.8500	11.3600	10.8500	11.3600	+8.917%	24	1,642	+391.461%
2025-06-20	10.4300	10.4300	10.4300	10.4300	-5.182%	652	1,640	+435.283%
2025-06-18	11.1500	11.1500	11.0000	11.0000	-3.509%	6	1,634	+407.545%
2025-06-17	11.4000	11.4000	11.4000	11.4000	-8.286%	1	1,634	+389.737%
2025-06-16	12.4300	12.4300	12.4300	12.4300	+7.899%	10	1,633	+349.155%
2025-06-13	11.8400	11.8900	11.5200	11.5200	-10.280%	26	1,633	+384.635%
2025-06-12	12.8400	12.8400	12.8400	12.8400	+4.052%	2	1,625	+334.813%
2025-06-11	13.1000	13.3700	12.3400	12.3400	+0.325%	8	1,623	+352.431%
2025-06-06	12.2800	12.5100	12.2800	12.3000	+8.850%	10	1,617	+353.902%
2025-06-05	11.3000	11.3000	11.3000	11.3000	-5.042%	1	1,614	+394.071%
2025-06-03	12.0100	12.2000	11.9000	11.9000	+16.211%	90	1,613	+369.160%
2025-06-02	10.2400	10.2400	10.2400	10.2400	-0.195%	1	1,613	+445.215%
2025-05-28	10.4500	10.4500	10.2600	10.2600	-4.112%	3	1,613	+444.152%
2025-05-27	10.7000	10.7000	10.7000	10.7000	+6.362%	1	1,611	+421.776%
2025-05-22	9.8000	10.0600	9.8000	10.0600	+0.399%	2	1,611	+454.970%
2025-05-21	11.2600	11.3000	10.0100	10.0200	-16.708%	5	1,611	+457.186%
2025-05-20	11.4000	12.0300	11.4000	12.0300	-4.901%	101	1,611	+364.090%
2025-05-19	11.7200	12.6500	11.7200	12.6500	+3.350%	117	1,611	+341.344%
2025-05-16	11.1900	12.2400	11.1900	12.2400	+6.620%	12	1,512	+356.127%
2025-05-15	10.5900	11.4800	10.5900	11.4800	+3.891%	9	1,513	+386.324%
2025-05-14	11.0500	11.0500	11.0500	11.0500	+1.376%	24	1,513	+405.249%
2025-05-13	9.9600	10.9000	9.9600	10.9000	+9.000%	3	1,489	+412.202%
2025-05-12	9.4300	10.0000	9.4300	10.0000	+31.926%	7	1,489	+458.300%
2025-05-09	7.5800	7.5800	7.5800	7.5800	-5.955%	6	1,495	+636.544%
2025-05-05	8.0600	8.0600	8.0600	8.0600	+2.414%	1	1,496	+592.680%
2025-05-02	7.8700	7.8700	7.8700	7.8700	+56.461%	2	1,495	+609.403%
2025-04-30	5.0900	5.0900	5.0300	5.0300	-18.078%	4	1,496	+1,009.940%
2025-04-29	6.1400	6.1400	6.1400	6.1400	+5.862%	2	1,498	+809.283%
2025-04-25	5.8000	5.8000	5.8000	5.8000	+8.411%	8	1,496	+862.586%
2025-04-23	5.0800	5.3500	5.0800	5.3500	+27.990%	2	1,494	+943.551%
2025-04-22	4.6400	4.6400	4.1800	4.1800	+23.669%	19	1,494	+1,235.646%
2025-04-21	3.8100	3.8100	3.3800	3.3800	-21.028%	5	1,475	+1,551.775%
2025-04-17	4.3100	4.3100	4.2800	4.2800	-13.008%	6	1,464	+1,204.439%
2025-04-15	4.9200	4.9200	4.9200	4.9200	-7.692%	7	1,464	+1,034.756%
2025-04-14	5.3400	5.3400	5.3300	5.3300	+2.697%	5	1,457	+947.467%
2025-04-11	5.2200	5.3200	5.1900	5.1900	+21.831%	20	1,455	+975.723%
2025-04-10	4.2600	4.2600	4.2600	4.2600	-20.965%	1	1,452	+1,210.563%
2025-04-09	3.0000	5.3900	2.8400	5.3900	+79.667%	6	1,452	+935.807%
2025-04-08	3.0000	3.0000	3.0000	3.0000	+17.188%	1	1,454	+1,761.000%
2025-04-07	2.5600	2.5600	2.5600	2.5600	-8.571%	1	1,454	+2,080.859%
2025-04-04	2.8400	2.8400	2.8000	2.8000	-31.034%	8	1,453	+1,893.929%
2025-04-03	4.1700	4.1700	4.0600	4.0600	-28.521%	3	1,449	+1,275.123%
2025-04-01	5.2600	5.6800	5.2600	5.6800	+13.600%	4	1,447	+882.923%
2025-03-28	5.0000	5.0000	5.0000	5.0000	-27.536%	4	1,444	+1,016.600%
2025-03-27	6.9000	6.9000	6.9000	6.9000	-11.877%	2	1,444	+709.130%
2025-03-24	7.8300	7.8300	7.8300	7.8300	+39.821%	1	1,442	+613.027%
2025-03-21	5.6000	5.6000	5.6000	5.6000	-20.567%	2	1,441	+896.964%
2025-03-20	7.0500	7.0500	7.0500	7.0500	-0.844%	1	1,442	+691.915%
2025-03-19	7.1100	7.1100	7.1100	7.1100	+7.564%	1	1,442	+685.232%
2025-03-18	6.5300	6.6100	6.5300	6.6100	-17.888%	5	1,443	+744.629%
2025-03-17	8.0400	8.0500	8.0400	8.0500	+13.062%	4	1,442	+593.540%
2025-03-14	7.1200	7.1200	7.1200	7.1200	-11.772%	2	1,438	+684.129%
2025-03-12	8.0700	8.0700	8.0700	8.0700	+9.796%	10	1,438	+591.822%
2025-03-11	7.3500	7.3500	7.3500	7.3500	-8.582%	3	1,437	+659.592%
2025-03-10	8.4900	8.4900	8.0400	8.0400	-10.268%	7	1,437	+594.403%
2025-03-07	8.9600	8.9600	8.9600	8.9600	-10.310%	6	1,434	+523.103%
2025-03-06	10.2800	10.2800	9.9900	9.9900	-6.897%	18	1,434	+458.859%
2025-03-05	10.7300	10.7300	10.7300	10.7300	-4.791%	9	1,434	+420.317%
2025-03-04	10.6300	11.3400	10.2200	11.2700	-5.848%	39	1,425	+395.386%
2025-03-03	14.1000	14.1000	11.9700	11.9700	-9.181%	2	1,392	+366.416%
2025-02-28	13.1800	13.1800	13.1800	13.1800	-0.902%	4	1,391	+323.596%
2025-02-27	13.3000	13.3000	13.3000	13.3000	-10.074%	14	1,392	+319.774%
2025-02-26	14.6000	14.8200	14.6000	14.7900	-1.793%	8	1,406	+277.485%
2025-02-25	15.9000	15.9000	14.1500	15.0600	-8.450%	18	1,406	+270.717%
2025-02-24	16.3700	16.4900	16.3700	16.4500	-2.663%	11	1,389	+239.392%
2025-02-21	17.4600	17.4600	16.9000	16.9000	-16.337%	10	1,380	+230.355%
2025-02-13	19.7300	20.2000	19.7300	20.2000	+6.596%	4	1,374	+176.386%
2025-02-11	18.9400	18.9700	18.9400	18.9500	-0.263%	6	1,374	+194.617%
2025-02-10	18.6900	19.2700	18.6600	19.0000	+6.622%	200	1,371	+193.842%
2025-02-07	18.8600	18.9200	17.8200	17.8200	-7.812%	1,160	1,367	+213.300%
2025-02-06	19.3100	19.4000	19.3100	19.3300	-2.472%	12	1,174	+188.826%
2025-01-28	19.8200	19.8200	19.8200	19.8200	+9.201%	3	1,180	+181.685%
2025-01-27	18.1500	18.1500	18.1500	18.1500	-16.166%	2	1,177	+207.603%
2025-01-22	21.8600	21.8600	21.6500	21.6500	+10.855%	4	1,179	+157.875%
2025-01-21	18.8400	19.5300	18.8400	19.5300	+16.527%	6	1,176	+185.868%

.dark-mode .Dbk5tJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dbk5tJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C720SPY Dec 18 2026 720.00 Call (SPY261218C00720000)option OPRA

SPY20261218C720
SPY Dec 18 2026 720.00 Call (SPY261218C00720000)
option OPRA