Dark

SPY20261218C725
SPY Dec 18 2026 725.00 Call (SPY261218C00725000)
option OPRA

EOD

Sep 10, 2026

52.10-5.804%(-3.21)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	50.1900	52.1000	50.1900	52.1000	-5.804%	11	4,834	0.000%
2026-09-09	55.6200	56.4400	55.1700	55.3100	-5.951%	32	4,839	-5.804%
2026-09-08	58.3800	58.8100	56.9600	58.8100	-2.938%	3	4,812	-11.410%
2026-09-04	61.5500	61.5500	59.9200	60.5900	-5.269%	18	4,811	-14.012%
2026-09-03	63.2700	65.1200	63.2700	63.9600	+10.907%	20	4,811	-18.543%
2026-09-02	57.8100	57.8100	57.1500	57.6700	+5.295%	25	4,815	-9.658%
2026-09-01	56.5100	58.0600	54.7700	54.7700	-7.748%	10	4,817	-4.875%
2026-08-31	58.2100	59.3700	58.2100	59.3700	-9.011%	2	4,822	-12.245%
2026-08-28	65.2500	65.2500	65.2500	65.2500	+2.902%	1	4,822	-20.153%
2026-08-27	61.6100	64.4100	61.6100	63.4100	+4.741%	13	4,822	-17.836%
2026-08-26	59.2100	60.5400	59.2100	60.5400	+1.305%	2	4,822	-13.941%
2026-08-25	60.0100	60.0500	59.2000	59.7600	-1.791%	89	4,822	-12.818%
2026-08-21	60.0000	61.1300	59.7200	60.8500	+2.338%	156	4,806	-14.380%
2026-08-20	61.2300	61.2300	59.4600	59.4600	-8.664%	9	4,734	-12.378%
2026-08-19	65.2100	65.2100	65.1000	65.1000	+1.276%	10	4,743	-19.969%
2026-08-18	64.2800	64.2800	64.2800	64.2800	-5.982%	1	4,735	-18.948%
2026-08-17	68.3700	68.3700	68.3700	68.3700	-2.301%	1	4,735	-23.797%
2026-08-14	72.6100	72.6100	69.9800	69.9800	-3.556%	23	4,735	-25.550%
2026-08-13	69.6900	72.7700	69.6900	72.5600	+6.315%	129	4,770	-28.197%
2026-08-12	68.3000	69.3000	68.1500	68.2500	+1.790%	21	4,827	-23.663%
2026-08-11	69.6800	69.7200	66.7700	67.0500	-2.939%	46	4,813	-22.297%
2026-08-10	68.9300	70.5700	68.7000	69.0800	-0.173%	887	4,804	-24.580%
2026-08-07	68.2600	69.4100	67.8600	69.2000	+4.532%	1,780	4,227	-24.711%
2026-08-06	68.4700	68.4800	66.1300	66.2000	-4.030%	44	3,115	-21.299%
2026-08-05	70.2500	70.4300	68.9800	68.9800	-0.361%	7	3,113	-24.471%
2026-08-04	63.3700	69.2300	63.3700	69.2300	+18.666%	27	3,113	-24.744%
2026-08-03	54.2300	58.3400	54.2300	58.3400	+25.923%	23	3,112	-10.696%
2026-07-30	44.1100	46.6100	43.1900	46.3300	+17.172%	15	3,111	+12.454%
2026-07-29	44.2000	44.2000	39.5400	39.5400	-16.193%	9	3,110	+31.765%
2026-07-28	44.9300	47.6400	44.5000	47.1800	+2.991%	5	3,113	+10.428%
2026-07-27	44.5000	45.9500	44.4000	45.8100	+0.153%	4	3,115	+13.731%
2026-07-24	46.9500	47.7100	45.7400	45.7400	-0.175%	6	3,118	+13.905%
2026-07-23	47.0000	47.0000	45.1300	45.8200	-15.006%	10	3,119	+13.706%
2026-07-22	53.9100	53.9100	53.9100	53.9100	+0.861%	1	3,123	-3.357%
2026-07-21	53.4600	53.4600	53.4500	53.4500	+7.222%	6	3,122	-2.526%
2026-07-20	51.0000	52.4100	49.8500	49.8500	-0.499%	173	3,123	+4.514%
2026-07-17	51.4100	51.4200	50.1000	50.1000	-13.322%	8	3,119	+3.992%
2026-07-16	57.8700	57.8700	57.7500	57.8000	-0.687%	9	3,126	-9.862%
2026-07-15	59.2100	59.2100	58.2000	58.2000	+1.837%	4	3,123	-10.481%
2026-07-14	57.1500	57.1500	57.1500	57.1500	-1.956%	1	3,121	-8.836%
2026-07-09	58.2900	58.2900	58.2900	58.2900	+13.316%	1	3,121	-10.619%
2026-07-08	51.4400	51.4400	51.4400	51.4400	-6.149%	3	3,122	+1.283%
2026-07-07	54.3700	55.4800	54.3600	54.8100	-6.131%	20	3,122	-4.944%
2026-07-06	56.5100	58.3900	56.5100	58.3900	+13.643%	4	3,107	-10.772%
2026-07-02	58.0000	58.0000	51.3800	51.3800	-7.706%	9	3,112	+1.401%
2026-07-01	54.3600	56.9900	54.3600	55.6700	-1.014%	6	3,112	-6.413%
2026-06-30	54.8000	56.2400	54.8000	56.2400	+8.112%	7	3,109	-7.361%
2026-06-29	52.0000	52.0200	51.9400	52.0200	+10.917%	4	3,109	+0.154%
2026-06-26	45.0000	48.4000	45.0000	46.9000	-2.149%	21	3,107	+11.087%
2026-06-25	47.0000	49.7200	46.9200	47.9300	-0.889%	8	3,097	+8.700%
2026-06-24	52.0600	52.3700	48.1400	48.3600	-2.677%	43	3,100	+7.734%
2026-06-23	49.4600	51.7900	49.0000	49.6900	-12.825%	33	3,100	+4.850%
2026-06-22	57.4500	57.4500	56.4500	57.0000	-4.057%	5	3,099	-8.596%
2026-06-18	56.5900	59.4100	56.5900	59.4100	+10.860%	38	3,098	-12.304%
2026-06-17	59.9700	59.9700	53.3600	53.5900	-10.773%	8	3,098	-2.780%
2026-06-16	61.3100	61.3100	60.0600	60.0600	-4.195%	3	3,098	-13.253%
2026-06-15	61.7900	64.4900	61.7900	62.6900	+14.440%	15	3,098	-16.893%
2026-06-12	52.7700	56.0700	52.7700	54.7800	+3.398%	17	3,098	-4.892%
2026-06-11	46.5800	53.1900	45.2000	52.9800	+15.425%	49	3,098	-1.661%
2026-06-10	50.8800	50.8800	45.9000	45.9000	-8.511%	45	3,065	+13.508%
2026-06-09	54.2000	54.2000	45.2600	50.1700	-6.224%	74	3,070	+3.847%
2026-06-05	61.1300	61.6000	53.5000	53.5000	-20.030%	30	3,073	-2.617%
2026-06-04	63.9900	66.9000	63.9900	66.9000	+0.586%	11	3,066	-22.123%
2026-06-03	68.4500	68.4500	65.5300	66.5100	-3.595%	7	3,074	-21.666%
2026-06-02	69.5000	69.5700	68.9900	68.9900	-0.548%	16	3,076	-24.482%
2026-06-01	68.0700	69.3700	68.0700	69.3700	+4.050%	7	3,072	-24.895%
2026-05-29	66.6300	67.0800	66.2600	66.6700	+0.740%	165	3,069	-21.854%
2026-05-28	62.2300	66.1800	62.2300	66.1800	+4.649%	36	3,081	-21.275%
2026-05-27	62.7100	63.2400	62.4500	63.2400	+1.265%	13	3,096	-17.615%
2026-05-26	64.4400	64.4400	62.3100	62.4500	+2.126%	21	3,108	-16.573%
2026-05-22	59.8100	62.0000	59.8100	61.1500	+3.873%	22	3,115	-14.800%
2026-05-21	58.7800	58.8700	58.5800	58.8700	+3.082%	4	3,115	-11.500%
2026-05-20	55.0400	57.1100	55.0400	57.1100	+3.573%	4	3,115	-8.773%
2026-05-18	56.8600	56.8600	52.5100	55.1400	-3.263%	17	3,116	-5.513%
2026-05-15	57.5100	58.9900	57.0000	57.0000	-11.737%	17	3,116	-8.596%
2026-05-14	62.8100	65.2200	62.8100	64.5800	+6.568%	31	3,122	-19.325%
2026-05-13	58.7100	60.9500	58.7100	60.6000	+7.276%	32	3,141	-14.026%
2026-05-12	54.4000	56.4900	53.4500	56.4900	-3.749%	19	3,141	-7.771%
2026-05-11	57.1700	58.6900	57.0900	58.6900	+4.897%	136	3,141	-11.228%
2026-05-08	54.2400	56.6000	54.2400	55.9500	+8.179%	42	3,176	-6.881%
2026-05-07	54.3700	54.3700	51.6700	51.7200	-4.045%	8	3,172	+0.735%
2026-05-06	50.4800	54.3100	50.2600	53.9000	+14.535%	130	3,177	-3.340%
2026-05-05	45.9000	47.6200	45.9000	47.0600	+9.315%	51	3,197	+10.710%
2026-05-04	43.4100	43.4100	42.9200	43.0500	-3.062%	18	3,187	+21.022%
2026-05-01	44.7700	46.8600	44.4100	44.4100	+2.872%	65	3,187	+17.316%
2026-04-30	40.5000	43.1800	39.4500	43.1700	+11.177%	594	3,187	+20.686%
2026-04-29	38.5300	39.1700	38.3000	38.8300	-2.852%	39	2,678	+34.175%
2026-04-28	40.2700	40.2700	38.9400	39.9700	-5.975%	7	2,704	+30.348%
2026-04-27	41.4000	42.5100	41.0300	42.5100	+1.772%	56	2,704	+22.559%
2026-04-24	39.4200	41.7800	39.4200	41.7700	+7.627%	166	2,719	+24.731%
2026-04-23	39.9900	40.5800	37.6800	38.8100	-3.120%	55	2,665	+34.244%
2026-04-22	38.6700	40.0600	38.6700	40.0600	+11.433%	72	2,665	+30.055%
2026-04-21	39.5600	40.1800	35.9500	35.9500	-6.258%	48	2,717	+44.924%
2026-04-20	38.1700	38.3500	38.1700	38.3500	-2.168%	2	2,717	+35.854%
2026-04-17	37.3600	40.4300	37.2400	39.2000	+14.620%	368	2,717	+32.908%
2026-04-16	34.0600	35.2800	33.5100	34.2000	+2.610%	25	2,882	+52.339%
2026-04-15	31.0900	33.6600	31.0900	33.3300	+11.100%	63	2,876	+56.316%
2026-04-14	27.1400	30.0400	27.1400	30.0000	+17.647%	104	2,897	+73.667%
2026-04-13	22.3300	25.5000	22.3300	25.5000	+10.966%	57	2,846	+104.314%
2026-04-10	23.3700	23.8200	22.9800	22.9800	-2.213%	68	2,821	+126.719%
2026-04-09	21.4200	23.7600	21.4200	23.5000	+6.479%	34	2,817	+121.702%
2026-04-08	21.8600	22.2200	21.3900	22.0700	+29.291%	480	2,825	+136.067%
2026-04-07	15.9600	17.0700	15.9500	17.0700	+3.455%	21	2,690	+205.214%
2026-04-06	16.9700	16.9700	16.5000	16.5000	+0.610%	10	2,686	+215.758%
2026-04-02	14.7900	16.7200	14.3800	16.4000	-2.959%	27	2,661	+217.683%
2026-04-01	16.8000	17.6600	16.6400	16.9000	+6.962%	61	2,661	+208.284%
2026-03-31	14.0900	15.9600	13.6000	15.8000	+33.559%	38	2,639	+229.747%
2026-03-30	13.7800	13.7800	11.5900	11.8300	-6.482%	283	2,642	+340.406%
2026-03-27	14.3200	14.3200	12.6500	12.6500	-17.428%	67	2,595	+311.858%
2026-03-26	17.8300	17.8300	15.1700	15.3200	-18.727%	54	2,597	+240.078%
2026-03-25	18.8500	18.8500	18.8500	18.8500	+4.374%	1	2,582	+176.393%
2026-03-24	17.3200	18.0600	17.3200	18.0600	-3.680%	12	2,583	+188.483%
2026-03-23	19.2600	19.9300	18.5500	18.7500	+11.874%	314	2,588	+177.867%
2026-03-20	18.3000	18.3000	16.5400	16.7600	-14.183%	192	2,319	+210.859%
2026-03-19	19.1500	19.8700	18.5200	19.5300	-2.350%	49	2,194	+166.769%
2026-03-18	22.2100	22.2100	20.0000	20.0000	-13.307%	45	2,194	+160.500%
2026-03-17	24.0800	24.0800	23.0700	23.0700	-2.204%	3	2,191	+125.834%
2026-03-16	23.5400	23.5900	23.5400	23.5900	+9.670%	9	2,188	+120.856%
2026-03-13	23.5000	23.5000	21.5100	21.5100	-7.404%	94	2,179	+142.213%
2026-03-12	23.3900	23.3900	23.2300	23.2300	-14.846%	15	2,091	+124.279%
2026-03-10	26.5000	28.4000	26.3100	27.2800	+0.110%	33	2,105	+90.982%
2026-03-09	22.3000	27.2500	22.0300	27.2500	+6.238%	634	2,108	+91.193%
2026-03-06	25.9300	26.2500	24.7500	25.6500	-3.788%	44	1,599	+103.119%
2026-03-05	29.5800	29.5800	26.4000	26.6600	-7.108%	289	1,579	+95.424%
2026-03-04	28.7000	28.7000	28.7000	28.7000	+3.648%	14	1,458	+81.533%
2026-03-03	26.0000	28.0000	24.6700	27.6900	-8.037%	59	1,448	+88.155%
2026-03-02	28.1100	31.3900	28.0500	30.1100	+0.233%	31	1,438	+73.032%
2026-02-27	29.3500	30.0400	29.2300	30.0400	-2.436%	27	1,426	+73.435%
2026-02-26	29.9000	31.0400	29.9000	30.7900	-9.388%	14	1,423	+69.211%
2026-02-25	32.9900	33.9800	32.7700	33.9800	+7.873%	28	1,420	+53.325%
2026-02-24	31.1500	31.5000	31.1500	31.5000	+9.489%	32	1,420	+65.397%
2026-02-23	30.4200	30.4200	28.7700	28.7700	-11.011%	19	1,437	+81.091%
2026-02-20	31.5200	32.3300	31.5200	32.3300	+9.334%	4	1,449	+61.151%
2026-02-19	29.5700	29.5700	29.5700	29.5700	-7.996%	1	1,448	+76.192%
2026-02-18	32.1400	32.1400	32.1400	32.1400	+6.213%	8	1,448	+62.103%
2026-02-17	27.9300	30.2600	27.1400	30.2600	+2.890%	37	1,448	+72.174%
2026-02-13	29.3000	31.1000	29.2500	29.4100	-1.010%	15	1,438	+77.151%
2026-02-12	32.8500	32.8500	29.7000	29.7100	-14.700%	28	1,438	+75.362%
2026-02-11	36.3600	36.3600	34.8100	34.8300	-1.693%	6	1,446	+49.584%
2026-02-10	36.1600	36.1600	35.3300	35.4300	-1.638%	38	1,445	+47.051%
2026-02-09	35.8700	36.4500	35.8700	36.0200	+8.103%	97	1,419	+44.642%
2026-02-06	31.3300	33.5000	31.3300	33.3200	+16.912%	15	1,356	+56.363%
2026-02-05	29.6200	30.2800	28.0600	28.5000	-14.798%	38	1,354	+82.807%
2026-02-04	34.5400	34.5400	31.3800	33.4500	+1.364%	26	1,352	+55.755%
2026-02-03	35.3500	35.3900	33.0000	33.0000	-6.648%	21	1,349	+57.879%
2026-02-02	35.3500	35.3500	35.3500	35.3500	+2.109%	2	1,343	+47.383%
2026-01-30	35.7000	35.7000	34.5900	34.6200	-8.703%	4	1,345	+50.491%
2026-01-28	38.2700	38.2700	37.5700	37.9200	+0.985%	10	1,343	+37.395%
2026-01-27	36.5500	37.8100	36.5500	37.5500	+11.424%	16	1,343	+38.748%
2026-01-23	34.1300	34.1300	33.5600	33.7000	-2.910%	7	1,357	+54.599%
2026-01-22	34.0800	34.7100	34.0800	34.7100	+2.997%	3	1,357	+50.101%
2026-01-21	31.1700	33.7500	29.4100	33.7000	+14.431%	16	1,358	+54.599%
2026-01-20	31.3600	32.3500	29.4500	29.4500	-19.995%	66	1,348	+76.910%
2026-01-16	36.8100	36.8100	36.8100	36.8100	+1.910%	1	1,347	+41.538%
2026-01-15	37.6500	37.8000	36.1200	36.1200	+3.112%	5	1,347	+44.241%
2026-01-14	35.6300	35.6300	34.6600	35.0300	-3.869%	4	1,346	+48.730%
2026-01-13	37.1800	37.4300	36.4400	36.4400	-4.532%	22	1,347	+42.975%
2026-01-12	36.9600	38.6200	36.9600	38.1700	+0.739%	21	1,352	+36.495%
2026-01-09	36.6000	38.2300	36.6000	37.8900	+7.185%	55	1,338	+37.503%
2026-01-08	35.2700	35.3500	35.2700	35.3500	-1.119%	2	1,322	+47.383%
2026-01-07	36.4500	37.9700	35.7500	35.7500	-3.090%	8	1,322	+45.734%
2026-01-06	34.7000	37.0000	34.7000	36.8900	+6.557%	29	1,322	+41.231%
2026-01-05	34.2500	35.4000	34.2500	34.6200	+8.527%	32	1,305	+50.491%
2026-01-02	31.4400	32.0300	30.3800	31.9000	-2.685%	169	1,308	+63.323%
2025-12-31	34.1700	34.2000	32.7000	32.7800	-5.205%	175	1,201	+58.938%
2025-12-30	34.7000	34.7000	34.5800	34.5800	-0.346%	3	1,201	+50.665%
2025-12-29	34.5500	34.9200	34.3300	34.7000	-4.117%	105	1,202	+50.144%
2025-12-26	36.7000	36.7000	36.1600	36.1900	-1.497%	8	1,144	+43.962%
2025-12-24	35.9100	36.7400	35.9100	36.7400	+4.553%	9	1,144	+41.807%
2025-12-23	34.3800	35.2500	34.3800	35.1400	+4.708%	10	1,144	+48.264%
2025-12-22	33.0200	33.8000	32.9000	33.5600	+4.842%	20	1,141	+55.244%
2025-12-19	32.1500	32.1500	32.0100	32.0100	+5.365%	3	1,140	+62.762%
2025-12-18	29.9100	31.2800	29.9100	30.3800	+7.388%	14	1,140	+71.494%
2025-12-17	29.4700	29.4700	28.2900	28.2900	-12.793%	27	1,136	+84.164%
2025-12-16	31.3300	32.4400	30.7900	32.4400	-0.704%	18	1,114	+60.604%
2025-12-15	33.2200	34.0100	32.6700	32.6700	-2.739%	4	1,111	+59.474%
2025-12-12	34.3900	34.9000	33.5900	33.5900	-12.183%	5	1,112	+55.106%
2025-12-10	35.4600	38.3500	35.4600	38.2500	+3.462%	49	1,111	+36.209%
2025-12-09	36.9700	36.9700	36.9700	36.9700	+2.981%	1	1,112	+40.925%
2025-12-08	35.7900	36.0400	35.7900	35.9000	-4.875%	13	1,112	+45.125%
2025-12-05	38.0600	38.0600	37.7400	37.7400	+2.443%	2	1,122	+38.050%
2025-12-04	37.0600	37.2500	36.8400	36.8400	-1.497%	5	1,121	+41.422%
2025-12-03	34.9500	37.4000	34.9500	37.4000	+2.832%	4	1,120	+39.305%
2025-12-02	36.8400	36.8400	36.3300	36.3700	+2.480%	10	1,121	+43.250%
2025-12-01	35.4900	35.4900	35.4900	35.4900	-4.081%	3	1,120	+46.802%
2025-11-28	36.3000	37.0000	36.3000	37.0000	-0.457%	4	1,117	+40.811%
2025-11-26	35.5100	37.1700	35.5000	37.1700	+10.757%	25	1,106	+40.167%
2025-11-25	31.7600	33.5600	31.7600	33.5600	+6.001%	70	1,106	+55.244%
2025-11-24	30.6000	31.6600	30.5000	31.6600	+17.958%	3	1,151	+64.561%
2025-11-21	27.0000	27.1600	26.8400	26.8400	-2.115%	3	1,154	+94.113%
2025-11-20	35.4600	35.4600	27.4200	27.4200	-11.776%	62	1,153	+90.007%
2025-11-18	30.0100	31.0800	28.9000	31.0800	-0.064%	18	1,101	+67.632%
2025-11-17	34.4200	34.4200	31.1000	31.1000	-9.855%	6	1,097	+67.524%
2025-11-14	33.3700	36.4100	33.3700	34.5000	-1.597%	17	1,095	+51.014%
2025-11-13	38.2500	38.2500	34.9500	35.0600	-12.569%	23	1,094	+48.602%
2025-11-12	40.3000	40.3000	39.9800	40.1000	-0.841%	5	1,092	+29.925%
2025-11-11	40.4400	40.4400	40.4400	40.4400	+3.058%	1	1,092	+28.833%
2025-11-10	36.7400	39.2400	35.9700	39.2400	+26.621%	15	1,093	+32.773%
2025-11-07	31.6000	31.8200	30.9900	30.9900	-11.583%	12	1,097	+68.119%
2025-11-06	36.3900	36.3900	33.6700	35.0500	-6.930%	19	1,106	+48.645%
2025-11-04	38.1800	38.2500	37.2000	37.6600	-8.592%	24	1,096	+38.343%
2025-11-03	40.6700	41.2000	40.6700	41.2000	+0.170%	3	1,116	+26.456%
2025-10-31	41.2300	41.2300	39.8100	41.1300	-1.343%	13	1,116	+26.672%
2025-10-30	41.6900	41.6900	41.6900	41.6900	+0.676%	2	1,106	+24.970%
2025-10-29	43.2600	43.2600	41.4100	41.4100	-2.496%	4	1,104	+25.815%
2025-10-28	41.0700	42.4700	41.0600	42.4700	+7.356%	6	1,104	+22.675%
2025-10-27	38.0300	39.5600	38.0300	39.5600	+11.437%	7	1,103	+31.699%
2025-10-24	35.1400	35.7600	35.1400	35.5000	+11.741%	4	1,103	+46.761%
2025-10-23	31.7700	31.7700	31.7700	31.7700	+2.484%	2	1,103	+63.991%
2025-10-22	31.0000	31.0000	31.0000	31.0000	-6.879%	1	1,102	+68.065%
2025-10-21	32.3900	33.2900	32.3900	33.2900	+2.336%	19	1,102	+56.503%
2025-10-20	31.7600	32.5300	31.7600	32.5300	+4.598%	3	1,102	+60.160%
2025-10-17	29.4300	31.1000	29.3500	31.1000	+2.776%	36	1,102	+67.524%
2025-10-16	32.6400	32.9400	29.6200	30.2600	-4.573%	16	1,081	+72.174%
2025-10-15	33.1000	33.4300	30.4700	31.7100	+0.699%	114	1,071	+64.301%
2025-10-14	27.0000	31.5000	27.0000	31.4900	+3.586%	48	1,133	+65.449%
2025-10-13	29.7100	30.9500	29.7100	30.4000	+8.571%	53	1,149	+71.382%
2025-10-10	34.8100	34.8100	28.0000	28.0000	-17.209%	24	1,151	+86.071%
2025-10-09	34.3000	34.3300	33.6500	33.8200	-3.811%	8	1,151	+54.051%
2025-10-08	34.5100	35.1600	34.5100	35.1600	+6.191%	115	1,149	+48.180%
2025-10-07	33.1100	33.1100	33.1100	33.1100	-3.666%	1	1,098	+57.354%
2025-10-06	34.3700	34.3700	34.3700	34.3700	+0.792%	16	1,098	+51.586%
2025-10-03	34.1100	34.1100	34.1000	34.1000	+5.442%	100	1,103	+52.786%
2025-10-01	32.3000	32.3400	32.3000	32.3400	+10.413%	2	1,078	+61.101%
2025-09-30	29.3300	29.3300	29.2900	29.2900	+2.127%	2	1,078	+77.876%
2025-09-26	28.7000	28.9400	28.4900	28.6800	+3.875%	18	1,077	+81.660%
2025-09-25	27.6100	27.6100	27.6100	27.6100	-5.380%	1	1,079	+88.700%
2025-09-24	29.6200	29.6200	29.1800	29.1800	-6.384%	17	1,079	+78.547%
2025-09-23	31.7000	31.7000	31.1700	31.1700	-0.256%	17	1,068	+67.148%
2025-09-22	29.9500	31.2500	29.9500	31.2500	+6.112%	17	1,064	+66.720%
2025-09-19	29.0500	29.4500	29.0300	29.4500	+4.842%	44	1,064	+76.910%
2025-09-18	28.1000	28.1000	28.0900	28.0900	+6.160%	7	1,084	+85.475%
2025-09-17	26.4600	26.4600	26.4600	26.4600	-1.158%	59	1,079	+96.901%
2025-09-15	26.0600	27.1800	26.0600	26.7700	+4.570%	16	1,020	+94.621%
2025-09-12	25.6000	25.6000	25.6000	25.6000	+1.066%	1	1,018	+103.516%
2025-09-11	25.0200	25.3300	25.0200	25.3300	+9.040%	3	1,018	+105.685%
2025-09-10	23.4500	23.4500	23.1200	23.2300	+7.646%	5	1,017	+124.279%
2025-09-08	21.6400	21.7100	21.5700	21.5800	+6.515%	13	1,020	+141.427%
2025-09-05	20.7900	20.7900	20.1600	20.2600	-4.838%	22	1,017	+157.157%
2025-09-04	20.7500	21.2900	20.7500	21.2900	+8.291%	22	1,036	+144.716%
2025-09-03	20.0300	20.0500	19.6200	19.6600	+6.906%	12	1,017	+165.005%
2025-09-02	18.1000	18.6700	18.1000	18.3900	-10.901%	19	1,016	+183.306%
2025-08-29	21.5600	21.5600	20.6400	20.6400	-5.667%	14	1,013	+152.422%
2025-08-28	21.8800	21.9200	21.8200	21.8800	+2.148%	5	1,013	+138.117%
2025-08-27	21.4300	21.4300	21.3900	21.4200	+5.155%	24	1,009	+143.231%
2025-08-26	20.3700	20.3700	20.3700	20.3700	-2.443%	1	998	+155.768%
2025-08-25	20.6200	20.8800	20.6200	20.8800	+14.098%	12	999	+149.521%
2025-08-21	18.6700	18.6800	18.3000	18.3000	-17.344%	20	999	+184.699%
2025-08-14	21.9000	22.1400	21.9000	22.1400	+2.358%	3	979	+135.321%
2025-08-13	21.6300	21.6300	21.6300	21.6300	+13.663%	3	978	+140.869%
2025-08-08	19.0300	19.0300	19.0300	19.0300	+8.557%	1	978	+173.778%
2025-08-06	17.5300	17.5300	17.5300	17.5300	+1.388%	1	978	+197.205%
2025-08-05	17.2900	17.2900	17.2900	17.2900	+3.719%	1	978	+201.330%
2025-08-04	16.7100	16.7100	16.6700	16.6700	+12.180%	11	977	+212.537%
2025-08-01	14.8600	14.8600	14.8600	14.8600	-25.885%	3	976	+250.606%
2025-07-31	21.1700	21.1700	20.0500	20.0500	+7.738%	3	973	+159.850%
2025-07-30	19.8100	20.0500	18.6100	18.6100	-3.475%	502	975	+179.957%
2025-07-29	19.2800	19.2800	19.2800	19.2800	-3.407%	4	604	+170.228%
2025-07-24	20.1000	20.1000	19.9600	19.9600	+13.409%	21	602	+161.022%
2025-07-22	17.6000	17.6000	17.6000	17.6000	-6.133%	20	622	+196.023%
2025-07-21	18.7600	18.7600	18.7500	18.7500	+11.940%	3	602	+177.867%
2025-07-16	16.6500	16.7500	16.6500	16.7500	-2.332%	2	602	+211.045%
2025-07-09	16.9900	17.1500	16.9900	17.1500	+6.390%	3	602	+203.790%
2025-07-08	16.1800	16.1800	16.1200	16.1200	-0.124%	3	601	+223.201%
2025-07-07	17.1500	17.1500	16.1300	16.1400	-9.275%	74	601	+222.800%
2025-07-03	17.5000	17.7900	17.5000	17.7900	+11.676%	3	530	+192.861%
2025-07-02	15.9500	15.9500	15.9300	15.9300	+4.118%	2	530	+227.056%
2025-07-01	15.0600	15.3000	15.0600	15.3000	+2.478%	5	529	+240.523%
2025-06-30	14.8700	14.9300	14.8700	14.9300	+3.108%	7	524	+248.962%
2025-06-27	14.3800	14.5500	14.3800	14.4800	+10.788%	53	520	+259.807%
2025-06-26	12.7500	13.2100	12.7500	13.0700	+16.696%	4	471	+298.623%
2025-06-24	11.2000	11.2000	11.2000	11.2000	+19.786%	1	468	+365.179%
2025-06-20	9.3500	9.3500	9.3500	9.3500	-6.965%	10	469	+457.219%
2025-06-18	10.0700	10.0700	10.0500	10.0500	-2.427%	3	469	+418.408%
2025-06-17	10.3000	10.3000	10.3000	10.3000	-9.649%	1	469	+405.825%
2025-06-16	11.4000	11.4000	11.4000	11.4000	+8.571%	1	469	+357.018%
2025-06-13	10.5000	10.5000	10.5000	10.5000	-8.537%	2	470	+396.190%
2025-06-12	11.5300	11.5300	11.4800	11.4800	+2.409%	8	469	+353.833%
2025-06-11	11.1000	11.2100	11.1000	11.2100	+18.624%	9	467	+364.764%
2025-06-02	9.2300	9.4500	9.2300	9.4500	-0.106%	2	459	+451.323%
2025-05-30	9.3500	9.4600	9.3500	9.4600	-14.078%	4	460	+450.740%
2025-05-20	11.0100	11.0100	11.0100	11.0100	-1.256%	1	459	+373.206%
2025-05-16	11.1500	11.1500	11.1500	11.1500	+7.315%	2	459	+367.265%
2025-05-15	10.3900	10.3900	10.3900	10.3900	+2.871%	3	459	+401.444%
2025-05-14	10.1000	10.1000	10.1000	10.1000	+5.428%	1	460	+415.842%
2025-05-13	9.5800	9.5800	9.5800	9.5800	+11.916%	1	461	+443.841%
2025-05-12	8.5600	8.5600	8.5600	8.5600	+22.812%	6	460	+508.645%
2025-05-05	6.8800	6.9700	6.8800	6.9700	+6.902%	2	460	+647.489%
2025-05-01	6.5200	6.5200	6.5200	6.5200	+16.429%	1	460	+699.080%
2025-04-29	5.6000	5.6000	5.6000	5.6000	+13.131%	1	459	+830.357%
2025-04-28	4.9500	4.9500	4.9500	4.9500	+23.134%	5	459	+952.525%
2025-04-22	3.9100	4.0200	3.8500	4.0200	+24.845%	19	455	+1,196.020%
2025-04-21	3.0600	3.2200	3.0600	3.2200	-18.066%	2	455	+1,518.012%
2025-04-17	3.9300	3.9300	3.9300	3.9300	+2.880%	6	455	+1,225.700%
2025-04-16	3.8200	3.8200	3.8200	3.8200	-14.922%	1	455	+1,263.874%
2025-04-15	4.5000	4.5000	4.4900	4.4900	-7.231%	7	455	+1,060.356%
2025-04-14	5.1500	5.1500	4.8300	4.8400	+1.044%	55	455	+976.446%
2025-04-11	4.6200	4.8200	4.6200	4.7900	+29.111%	24	455	+987.683%
2025-04-10	4.1700	4.1700	3.7100	3.7100	+0.270%	4	451	+1,304.313%
2025-04-09	2.2000	3.7000	2.2000	3.7000	+39.623%	2	451	+1,308.108%
2025-04-08	2.6500	2.6500	2.6500	2.6500	+2.713%	42	451	+1,866.038%
2025-04-04	3.0000	3.0000	2.5800	2.5800	-31.016%	92	409	+1,919.380%
2025-04-03	4.0000	4.0000	3.7400	3.7400	-34.386%	6	409	+1,293.048%
2025-04-02	5.7000	5.7000	5.7000	5.7000	+26.386%	2	408	+814.035%
2025-03-28	4.5100	4.5100	4.5100	4.5100	-32.078%	6	406	+1,055.211%
2025-03-19	6.6400	6.6400	6.6400	6.6400	+0.606%	1	404	+684.639%
2025-03-14	6.6000	6.6000	6.6000	6.6000	+4.101%	2	403	+689.394%
2025-03-12	6.3400	6.3400	6.3400	6.3400	+5.667%	5	404	+721.767%
2025-03-11	6.6500	6.6500	6.0000	6.0000	-12.409%	4	399	+768.333%
2025-03-10	6.8500	6.8500	6.8500	6.8500	-21.714%	1	396	+660.584%
2025-03-06	8.7500	8.7500	8.7500	8.7500	-15.377%	50	396	+495.429%
2025-03-04	9.4000	10.3400	9.2900	10.3400	-18.583%	35	396	+403.868%
2025-02-28	12.7000	12.7000	12.7000	12.7000	+6.187%	2	390	+310.236%
2025-02-27	11.6100	11.9600	11.6100	11.9600	-11.734%	3	390	+335.619%
2025-02-26	13.5900	13.6000	13.5500	13.5500	-1.095%	4	388	+284.502%
2025-02-25	13.7000	13.7000	13.7000	13.7000	-9.451%	1	385	+280.292%
2025-02-24	15.1400	15.1700	15.1200	15.1300	-1.625%	8	385	+244.349%
2025-02-21	16.3100	16.3100	15.3800	15.3800	-12.114%	18	383	+238.752%
2025-02-11	17.4800	17.5000	17.4800	17.5000	-0.342%	2	374	+197.714%
2025-02-10	17.2600	17.5800	17.2300	17.5600	+5.024%	256	374	+196.697%
2025-02-07	16.9900	17.0100	16.5100	16.7200	+5.157%	48	282	+211.603%
2025-02-03	15.2100	15.9000	15.2100	15.9000	-11.667%	3	281	+227.673%
2025-01-21	18.0000	18.0000	18.0000	18.0000	+6.888%	1	279	+189.444%
2025-01-17	16.8400	16.8400	16.8400	16.8400	+10.426%	2	279	+209.382%
2025-01-15	15.2500	15.2500	15.2500	15.2500	-10.347%	1	279	+241.639%
2025-01-06	17.0300	17.0300	17.0100	17.0100	+11.104%	6	279	+206.290%
2024-12-30	14.6000	15.3100	14.6000	15.3100	-3.892%	5	280	+240.300%
2024-12-27	15.9300	15.9300	15.9300	15.9300	-16.158%	10	282	+227.056%
2024-12-26	19.3300	19.3300	19.0000	19.0000	+6.205%	194	277	+174.211%
2024-12-20	17.9600	17.9600	17.8900	17.8900	+8.031%	2	115	+191.224%
2024-12-19	16.5600	16.5600	16.5600	16.5600	-21.554%	1	116	+214.614%
2024-12-13	21.1100	21.1100	21.1100	21.1100	-4.910%	6	116	+146.802%
2024-12-05	22.3600	22.6100	22.2000	22.2000	+16.719%	6	114	+134.685%
2024-11-22	19.0200	19.0200	19.0200	19.0200	+12.544%	2	115	+173.922%
2024-11-20	16.9000	16.9000	16.9000	16.9000	-0.059%	50	116	+208.284%
2024-11-15	16.7000	16.9100	16.7000	16.9100	-18.819%	102	166	+208.102%
2024-11-13	20.8300	20.8300	20.8300	20.8300	-0.287%	1	116	+150.120%
2024-11-12	20.8900	20.8900	20.8900	20.8900	+17.031%	1	115	+149.402%
2024-11-07	17.8500	17.8500	17.8500	17.8500	+18.134%	10	116	+191.877%
2024-11-06	16.2500	16.2500	15.1100	15.1100	+32.544%	11	126	+244.805%
2024-11-04	11.4000	11.4000	11.4000	11.4000	-2.979%	40	117	+357.018%
2024-10-31	11.7500	11.7500	11.7500	11.7500	-11.721%	40	120	+343.404%
2024-10-24	13.5000	13.5000	13.3100	13.3100	+2.306%	10	88	+291.435%
2024-10-23	13.0100	13.0100	13.0100	13.0100	-11.195%	1	88	+300.461%
2024-10-21	14.6700	14.6800	14.6500	14.6500	-2.007%	5	87	+255.631%
2024-10-18	14.9500	14.9500	14.9500	14.9500	-3.236%	2	88	+248.495%
2024-10-14	15.4500	15.4500	15.4500	15.4500	+25.610%	1	88	+237.217%
2024-10-08	12.3000	12.3000	12.3000	12.3000	+19.417%	5	89	+323.577%
2024-09-24	10.3000	10.3000	10.3000	10.3000	+2.897%	10	94	+405.825%
2024-09-20	10.0100	10.0100	10.0100	10.0100	-5.744%	2	89	+420.480%
2024-09-19	10.8400	10.8400	10.6200	10.6200	+18.000%	7	89	+390.584%
2024-09-16	9.0000	9.0000	9.0000	9.0000	+15.533%	3	88	+478.889%
2024-09-12	7.7900	7.7900	7.7900	7.7900	+9.410%	1	85	+568.806%
2024-09-05	7.1200	7.1200	7.1200	7.1200	-9.299%	1	85	+631.742%
2024-09-03	7.8500	7.8500	7.8500	7.8500	-17.801%	1	85	+563.694%
2024-08-27	9.5500	9.5500	9.5500	9.5500	+12.353%	1	84	+445.550%
2024-08-16	8.7600	8.8400	8.5000	8.5000	-0.585%	10	84	+512.941%
2024-08-15	7.9300	8.5500	7.9300	8.5500	+26.292%	3	82	+509.357%
2024-08-14	6.7700	6.7700	6.7700	6.7700	+10.802%	1	84	+669.572%
2024-08-13	6.1100	6.1100	6.1100	6.1100	+5.164%	13	84	+752.700%
2024-08-12	6.0100	6.1100	5.6500	5.8100	-3.328%	35	84	+796.730%
2024-08-09	5.9500	6.0100	5.9000	6.0100	+0.167%	8	69	+766.889%
2024-08-08	6.3200	6.3200	6.0000	6.0000	-20.107%	13	70	+768.333%
2024-08-02	7.5100	7.5100	7.5100	7.5100	-15.618%	4	59	+593.742%
2024-07-25	9.2900	9.2900	8.9000	8.9000	-6.019%	39	57	+485.393%
2024-07-24	9.4700	9.4700	9.4700	9.4700	-32.357%	1	18	+450.158%
2024-07-12	14.0000	14.0000	13.8800	14.0000	+3.704%	5	17	+272.143%
2024-07-10	13.5000	13.5000	13.5000	13.5000	+9.756%	1	16	+285.926%
2024-07-08	12.3600	12.3600	12.3000	12.3000	+43.023%	2	15	+323.577%
2024-06-05	7.8000	8.6000	7.8000	8.6000	+12.861%	4	15	+505.814%

.dark-mode .YPHZdj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YPHZdj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C725SPY Dec 18 2026 725.00 Call (SPY261218C00725000)option OPRA

SPY20261218C725
SPY Dec 18 2026 725.00 Call (SPY261218C00725000)
option OPRA