Dark

SPY20261218C730
SPY Dec 18 2026 730.00 Call (SPY261218C00730000)
option OPRA

EOD

Sep 10, 2026

47.50-7.353%(-3.77)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.4900	47.5000	47.4900	47.5000	-7.353%	11	8,463	0.000%
2026-09-09	51.8100	51.8100	50.9300	51.2700	-6.493%	43	8,457	-7.353%
2026-09-08	55.3900	55.3900	54.8300	54.8300	-9.041%	2	8,445	-13.369%
2026-09-03	56.3300	60.2800	56.3300	60.2800	+12.065%	3	8,446	-21.201%
2026-09-02	53.7900	53.7900	53.7900	53.7900	+5.699%	17	8,445	-11.694%
2026-09-01	51.3800	52.7900	50.2000	50.8900	-8.091%	12	8,445	-6.661%
2026-08-31	54.7500	55.3700	53.8500	55.3700	-7.485%	11	8,453	-14.213%
2026-08-27	57.5000	59.8500	57.5000	59.8500	+7.451%	3	8,454	-20.635%
2026-08-26	55.6900	55.7000	55.6900	55.7000	+0.469%	2	8,454	-14.722%
2026-08-25	56.8300	56.8300	55.0300	55.4400	-0.036%	212	8,454	-14.322%
2026-08-24	54.9200	55.6900	54.9200	55.4600	0.000%	6	8,454	-14.353%
2026-08-20	57.3000	57.3000	55.4600	55.4600	-10.491%	6	8,453	-14.353%
2026-08-19	62.0400	62.1100	61.2600	61.9600	+5.017%	9	8,451	-23.338%
2026-08-18	60.5100	61.0900	59.0000	59.0000	-7.378%	8	8,446	-19.492%
2026-08-17	66.9000	66.9000	63.7000	63.7000	-4.282%	17	8,443	-25.432%
2026-08-14	67.4200	67.4200	66.4800	66.5500	-2.204%	14	8,440	-28.625%
2026-08-13	68.7200	69.0500	66.7600	68.0500	+9.758%	95	8,511	-30.198%
2026-08-11	64.9800	65.5500	62.0000	62.0000	-4.025%	8	8,513	-23.387%
2026-08-10	64.9100	66.4400	64.6000	64.6000	-0.585%	555	8,513	-26.471%
2026-08-07	63.0000	65.3300	63.0000	64.9800	+4.118%	514	8,160	-26.901%
2026-08-06	65.4200	65.4200	61.0700	62.4100	-6.572%	32	7,865	-23.890%
2026-08-05	68.7300	69.3500	66.8000	66.8000	+5.379%	422	7,880	-28.892%
2026-08-04	56.7800	66.0100	56.7800	63.3900	+17.107%	150	8,294	-25.067%
2026-08-03	48.9100	54.8400	48.9100	54.1300	+15.687%	79	8,304	-12.248%
2026-07-31	45.3100	46.7900	42.1000	46.7900	+10.068%	877	8,316	+1.517%
2026-07-30	38.5000	42.8300	38.5000	42.5100	+12.223%	37	7,602	+11.738%
2026-07-29	41.4100	42.2000	36.4700	37.8800	-12.396%	32	7,615	+25.396%
2026-07-28	41.8300	44.0400	41.0000	43.2400	+6.084%	47	7,601	+9.852%
2026-07-27	46.6700	46.6700	40.7600	40.7600	-8.814%	23	7,612	+16.536%
2026-07-24	44.7000	44.7000	44.7000	44.7000	+4.390%	2	7,610	+6.264%
2026-07-23	45.1800	45.1800	41.8700	42.8200	-14.955%	29	7,610	+10.929%
2026-07-22	49.7100	50.3500	49.7100	50.3500	+1.430%	6	7,604	-5.660%
2026-07-21	47.2800	49.8000	47.2800	49.6400	+8.574%	10	7,605	-4.311%
2026-07-20	49.9000	50.2100	45.7200	45.7200	-2.516%	11	7,605	+3.893%
2026-07-17	46.9000	49.0400	46.6800	46.9000	-7.550%	109	7,606	+1.279%
2026-07-16	53.0700	54.1000	50.7300	50.7300	-7.898%	70	7,552	-6.367%
2026-07-15	54.2500	55.0800	54.2500	55.0800	+2.780%	16	7,524	-13.762%
2026-07-14	53.0500	53.5900	53.0500	53.5900	+3.857%	4	7,529	-11.364%
2026-07-13	54.3000	54.3000	51.6000	51.6000	-8.624%	46	7,526	-7.946%
2026-07-10	54.1900	56.4700	54.0900	56.4700	+5.868%	75	7,485	-15.885%
2026-07-09	53.0500	53.5000	53.0500	53.3400	+7.044%	29	7,461	-10.949%
2026-07-08	48.3300	49.8300	46.1700	49.8300	-4.265%	51	7,440	-4.676%
2026-07-07	52.7900	52.7900	50.2200	52.0500	-3.896%	31	7,398	-8.742%
2026-07-06	53.6200	54.1600	53.5000	54.1600	+13.495%	29	7,396	-12.297%
2026-07-02	53.6700	53.6700	47.7200	47.7200	-9.894%	3	7,371	-0.461%
2026-07-01	50.7600	52.9600	49.2100	52.9600	+1.514%	12	7,371	-10.310%
2026-06-30	51.3500	52.7500	51.2900	52.1700	+7.678%	16	7,368	-8.952%
2026-06-29	47.4500	48.4500	43.2900	48.4500	+12.858%	53	7,368	-1.961%
2026-06-26	42.5300	45.0200	42.3900	42.9300	-4.067%	39	7,332	+10.645%
2026-06-25	47.4000	47.4000	43.2500	44.7500	-3.243%	7	7,335	+6.145%
2026-06-24	47.7500	49.4100	45.2200	46.2500	-0.964%	7	7,334	+2.703%
2026-06-23	46.6300	47.9100	45.6800	46.7000	-10.571%	14	7,330	+1.713%
2026-06-22	52.9700	52.9700	52.2200	52.2200	-3.493%	14	7,327	-9.039%
2026-06-18	55.3000	55.3000	53.6400	54.1100	+9.247%	59	7,331	-12.216%
2026-06-17	55.6200	56.2500	49.5300	49.5300	-14.115%	37	7,331	-4.099%
2026-06-16	58.1900	58.5400	56.2800	57.6700	-2.271%	26	7,331	-17.635%
2026-06-15	58.4100	60.0600	56.9000	59.0100	+14.761%	1,085	6,331	-19.505%
2026-06-12	48.8200	51.5200	48.7700	51.4200	+2.676%	20	6,331	-7.623%
2026-06-11	44.0500	50.0800	42.6400	50.0800	+18.476%	186	6,331	-5.152%
2026-06-10	46.9900	49.0000	42.2700	42.2700	-13.558%	1,602	6,197	+12.373%
2026-06-09	54.0300	54.6000	41.7100	48.9000	-3.550%	83	4,674	-2.863%
2026-06-08	52.7100	53.9600	50.7000	50.7000	+1.299%	59	4,664	-6.312%
2026-06-05	59.6300	60.0000	49.7000	50.0500	-21.931%	150	4,673	-5.095%
2026-06-04	60.4000	64.1100	59.9400	64.1100	+3.353%	21	4,628	-25.909%
2026-06-03	64.7500	64.7500	61.6500	62.0300	-5.080%	36	4,615	-23.424%
2026-06-02	63.7200	65.8100	63.7200	65.3500	+0.061%	34	4,604	-27.314%
2026-06-01	64.2500	65.3100	64.2500	65.3100	+3.486%	17	4,601	-27.270%
2026-05-29	63.1800	64.4200	62.4700	63.1100	+0.960%	22	4,618	-24.735%
2026-05-28	59.0900	62.8600	59.0900	62.5100	+4.883%	70	4,619	-24.012%
2026-05-27	58.5400	59.6900	58.0000	59.6000	-0.301%	143	4,623	-20.302%
2026-05-26	58.8000	60.8900	58.5000	59.7800	+6.162%	48	4,713	-20.542%
2026-05-22	56.8900	57.9900	56.3100	56.3100	+3.530%	27	4,719	-15.646%
2026-05-21	51.6000	55.5000	51.3200	54.3900	+1.664%	205	4,725	-12.668%
2026-05-20	50.1100	53.7700	49.2800	53.5000	+8.917%	38	4,725	-11.215%
2026-05-19	49.6300	51.5600	47.7100	49.1200	-5.647%	215	4,752	-3.298%
2026-05-18	52.8400	53.3500	49.9500	52.0600	-3.162%	52	4,752	-8.759%
2026-05-15	56.2100	56.2900	53.6600	53.7600	-11.126%	53	4,752	-11.644%
2026-05-14	58.1400	61.5600	58.1400	60.4900	+6.911%	52	4,672	-21.475%
2026-05-13	52.5600	57.3000	51.9600	56.5800	+7.485%	34	4,675	-16.048%
2026-05-12	52.3700	53.2000	49.2000	52.6400	-2.860%	82	4,675	-9.764%
2026-05-11	52.2100	55.2500	52.2100	54.1900	+3.634%	249	4,675	-12.345%
2026-05-08	50.9300	53.2000	50.8000	52.2900	+9.165%	132	4,679	-9.160%
2026-05-07	50.7500	51.3800	47.5500	47.9000	-5.149%	84	4,644	-0.835%
2026-05-06	46.2800	50.5000	46.2800	50.5000	+15.323%	649	4,713	-5.941%
2026-05-05	42.2900	44.3700	42.2900	43.7900	+9.942%	121	4,449	+8.472%
2026-05-04	41.0000	41.0000	39.3200	39.8300	-5.817%	50	4,466	+19.257%
2026-05-01	42.1300	43.6100	41.8500	42.2900	+3.728%	191	4,526	+12.320%
2026-04-30	37.4500	40.7700	36.9700	40.7700	+11.454%	125	4,526	+16.507%
2026-04-29	35.8600	36.5800	35.3500	36.5800	-0.490%	67	4,485	+29.852%
2026-04-28	37.2900	37.4900	35.8300	36.7600	-6.177%	52	4,486	+29.217%
2026-04-27	38.8600	39.3400	38.2500	39.1800	+0.979%	45	4,504	+21.235%
2026-04-24	36.2500	38.8000	35.9000	38.8000	+10.290%	168	4,472	+22.423%
2026-04-23	36.6700	37.6900	35.1700	35.1800	-4.764%	85	4,428	+35.020%
2026-04-22	35.5500	36.9800	35.5500	36.9400	+10.765%	84	4,404	+28.587%
2026-04-21	37.0300	37.2600	33.3500	33.3500	-6.635%	19	4,340	+42.429%
2026-04-20	35.6500	36.3000	35.3500	35.7200	-1.080%	18	4,340	+32.979%
2026-04-17	34.5000	37.5800	33.8800	36.1100	+14.890%	204	4,336	+31.543%
2026-04-16	31.2300	32.2100	30.5700	31.4300	+3.252%	37	4,298	+51.129%
2026-04-15	27.9000	30.7100	27.6500	30.4400	+11.994%	30	4,282	+56.045%
2026-04-14	24.5700	27.4400	24.5700	27.1800	+17.918%	143	4,282	+74.761%
2026-04-13	20.6000	23.0500	20.6000	23.0500	+10.871%	29	4,267	+106.074%
2026-04-10	21.2700	21.2700	20.7900	20.7900	-0.764%	4	4,269	+128.475%
2026-04-09	21.4700	21.4700	20.6400	20.9500	+6.076%	43	4,269	+126.730%
2026-04-08	19.6200	19.7500	19.1500	19.7500	+31.579%	131	4,280	+140.506%
2026-04-06	14.8600	15.0100	14.8600	15.0100	+3.732%	2	4,334	+216.456%
2026-04-02	12.7200	15.5600	12.7200	14.4700	-4.299%	71	4,322	+228.265%
2026-04-01	14.9000	15.6600	14.9000	15.1200	+7.006%	114	4,322	+214.153%
2026-03-31	12.3800	14.1300	12.0800	14.1300	+36.919%	86	4,234	+236.164%
2026-03-30	11.8700	11.8700	10.3200	10.3200	-8.995%	17	4,230	+360.271%
2026-03-27	12.6400	12.6400	11.3400	11.3400	-16.000%	49	4,229	+318.871%
2026-03-26	15.2400	15.8700	13.5000	13.5000	-18.083%	42	4,210	+251.852%
2026-03-25	16.9500	17.1100	16.4800	16.4800	+0.795%	10	4,202	+188.228%
2026-03-24	15.9700	16.8600	15.6000	16.3500	-2.794%	919	4,202	+190.520%
2026-03-23	17.1200	17.7300	16.7000	16.8200	+9.505%	167	3,605	+182.402%
2026-03-20	16.5000	16.5000	15.3600	15.3600	-12.975%	15	3,597	+209.245%
2026-03-19	17.7500	18.0700	16.6100	17.6500	-1.944%	259	3,595	+169.122%
2026-03-18	20.4000	20.4000	18.0000	18.0000	-19.137%	26	3,422	+163.889%
2026-03-17	22.4300	22.4300	22.2600	22.2600	+5.698%	15	3,398	+113.387%
2026-03-16	21.0900	21.4000	20.5800	21.0600	+3.084%	31	3,398	+125.546%
2026-03-13	21.8000	21.8000	20.0500	20.4300	-4.354%	779	3,397	+132.501%
2026-03-12	22.0000	22.0000	21.3600	21.3600	-9.261%	11	2,889	+122.378%
2026-03-11	24.3400	24.3400	23.5400	23.5400	-5.042%	18	2,880	+101.784%
2026-03-10	25.3800	26.0100	24.7900	24.7900	+13.196%	11	2,869	+91.610%
2026-03-09	20.1200	22.4900	20.0700	21.9000	-7.595%	430	2,879	+116.895%
2026-03-06	23.0100	23.9000	22.5100	23.7000	-5.765%	25	2,461	+100.422%
2026-03-05	25.6000	26.0200	24.0100	25.1500	-7.196%	36	2,459	+88.867%
2026-03-04	27.3800	27.3800	27.1000	27.1000	+9.584%	201	2,461	+75.277%
2026-03-03	22.5700	24.7400	22.5700	24.7300	-8.913%	18	2,460	+92.074%
2026-03-02	26.1300	27.3500	26.1300	27.1500	+0.444%	8	2,453	+74.954%
2026-02-27	26.8700	27.5500	26.7400	27.0300	-6.889%	14	2,448	+75.731%
2026-02-26	28.9800	29.0300	28.9800	29.0300	-6.955%	11	2,449	+63.624%
2026-02-25	30.1900	31.4400	30.1900	31.2000	+8.787%	11	2,450	+52.244%
2026-02-24	28.0700	28.9200	28.0700	28.6800	+7.215%	49	2,450	+65.621%
2026-02-23	27.3800	27.3800	26.3200	26.7500	-7.535%	26	2,478	+77.570%
2026-02-20	27.7800	29.0400	27.7800	28.9300	+6.990%	4	2,482	+64.189%
2026-02-19	27.0400	27.0400	27.0400	27.0400	-0.295%	1	2,481	+75.666%
2026-02-17	26.9300	27.3800	25.3600	27.1200	+0.259%	28	2,480	+75.147%
2026-02-13	26.7000	28.7500	26.7000	27.0500	-0.515%	8	2,500	+75.601%
2026-02-12	29.4800	29.4800	27.1900	27.1900	-14.898%	14	2,500	+74.697%
2026-02-11	33.1500	33.1500	31.8900	31.9500	-2.502%	9	2,502	+48.670%
2026-02-10	33.7000	33.7000	32.7700	32.7700	-0.637%	8	2,496	+44.950%
2026-02-09	33.1400	33.7300	32.9800	32.9800	+4.532%	14	2,500	+44.027%
2026-02-06	28.8300	32.3000	28.6300	31.5500	+20.190%	18	2,511	+50.555%
2026-02-05	27.5200	27.9000	25.8000	26.2500	-13.280%	200	2,508	+80.952%
2026-02-04	31.5400	31.5400	28.5700	30.2700	-2.575%	36	2,511	+56.921%
2026-02-03	30.0200	31.0700	29.8200	31.0700	-2.906%	14	2,506	+52.881%
2026-01-30	33.0000	33.0000	31.4200	32.0000	-5.129%	44	2,501	+48.438%
2026-01-29	34.0600	34.0600	32.0000	33.7300	-4.122%	22	2,515	+40.824%
2026-01-28	35.9100	35.9100	34.7300	35.1800	+0.285%	59	2,515	+35.020%
2026-01-27	34.2600	35.1800	34.2500	35.0800	+4.779%	23	2,552	+35.405%
2026-01-26	32.4000	33.6500	32.4000	33.4800	+7.618%	11	2,539	+41.876%
2026-01-23	31.0000	31.5700	31.0000	31.1100	+0.582%	111	2,541	+52.684%
2026-01-22	31.2300	32.2700	30.6900	30.9300	+3.066%	23	2,438	+53.573%
2026-01-21	27.5000	30.9600	27.3800	30.0100	+9.806%	227	2,433	+58.281%
2026-01-20	28.8400	29.3400	27.3300	27.3300	-19.900%	13	2,228	+73.802%
2026-01-16	34.1200	34.1200	34.1200	34.1200	-2.291%	1	2,230	+39.215%
2026-01-15	34.9200	34.9200	34.9200	34.9200	+7.944%	1	2,230	+36.025%
2026-01-14	32.9100	32.9100	32.0600	32.3500	-4.205%	32	2,230	+46.832%
2026-01-13	34.2900	34.3900	33.7700	33.7700	-4.712%	10	2,230	+40.657%
2026-01-12	35.4900	35.6500	35.4400	35.4400	+0.682%	23	2,223	+34.029%
2026-01-09	33.8400	35.4900	33.8400	35.2000	+7.383%	141	2,201	+34.943%
2026-01-08	32.5900	33.2100	32.5000	32.7800	-5.859%	6	2,077	+44.905%
2026-01-07	34.4500	35.2900	34.3200	34.8200	+1.724%	256	2,079	+36.416%
2026-01-06	33.0000	34.2700	33.0000	34.2300	+6.802%	52	1,827	+38.767%
2026-01-05	31.4400	32.3700	31.4400	32.0500	+8.829%	304	1,801	+48.206%
2026-01-02	29.3400	29.4500	27.9700	29.4500	-1.174%	49	2,097	+61.290%
2025-12-31	30.6200	30.7200	29.7600	29.8000	-7.194%	18	2,082	+59.396%
2025-12-30	31.7800	32.1100	31.7800	32.1100	+1.198%	2	2,082	+47.929%
2025-12-29	32.3800	32.3800	31.5300	31.7300	-5.509%	8	2,083	+49.701%
2025-12-26	33.9400	33.9400	33.5100	33.5800	-1.061%	65	2,082	+41.453%
2025-12-24	32.8800	34.0700	32.7700	33.9400	+4.883%	11	2,079	+39.953%
2025-12-23	31.0800	32.3600	31.0800	32.3600	+4.353%	7	2,079	+46.786%
2025-12-22	30.6200	31.0500	30.6200	31.0100	+4.941%	33	2,079	+53.176%
2025-12-19	29.0100	29.7100	29.0100	29.5500	+7.494%	28	2,078	+60.745%
2025-12-18	27.8600	29.1800	27.1700	27.4900	+4.804%	22	2,067	+72.790%
2025-12-17	28.7000	28.7000	26.1300	26.2300	-7.543%	135	2,060	+81.090%
2025-12-16	30.7000	30.7000	28.3700	28.3700	-7.830%	9	1,952	+67.430%
2025-12-15	31.3200	31.3200	30.4000	30.7800	-2.193%	22	1,946	+54.321%
2025-12-12	34.0700	34.0700	31.1800	31.4700	-10.951%	622	1,939	+50.937%
2025-12-11	34.3000	35.3400	34.3000	35.3400	-1.560%	3	1,960	+34.409%
2025-12-10	34.3700	35.9200	34.3700	35.9000	+6.560%	136	1,957	+32.312%
2025-12-09	33.6900	33.6900	33.6900	33.6900	+0.149%	50	1,864	+40.991%
2025-12-08	34.7200	34.7200	33.2800	33.6400	-4.214%	296	1,814	+41.201%
2025-12-05	35.2700	35.4900	35.1200	35.1200	+3.629%	6	1,730	+35.251%
2025-12-04	34.7400	34.8600	33.8900	33.8900	-1.711%	81	1,725	+40.159%
2025-12-03	34.7500	34.7600	34.4700	34.4800	+1.741%	88	1,645	+37.761%
2025-12-02	33.8800	34.1200	33.2500	33.8900	-0.029%	10	1,605	+40.159%
2025-12-01	32.7200	33.9000	32.7200	33.9000	-1.080%	80	1,602	+40.118%
2025-11-28	33.6500	34.6400	33.6500	34.2700	+0.351%	136	1,601	+38.605%
2025-11-26	32.9300	34.7000	32.9300	34.1500	+11.021%	194	1,462	+39.092%
2025-11-25	31.0500	31.0500	30.7600	30.7600	+4.555%	5	1,462	+54.421%
2025-11-24	28.0600	29.4200	28.0000	29.4200	+2.011%	76	1,459	+61.455%
2025-11-21	25.1900	28.8400	24.8900	28.8400	+11.094%	389	1,389	+64.702%
2025-11-20	32.9200	32.9200	25.6500	25.9600	-12.357%	400	1,592	+82.974%
2025-11-19	29.6200	29.6200	29.6200	29.6200	+2.491%	1	1,438	+60.365%
2025-11-18	26.8000	29.0300	26.8000	28.9000	-1.868%	39	1,438	+64.360%
2025-11-17	31.5500	32.9500	29.4500	29.4500	-10.486%	504	1,406	+61.290%
2025-11-14	29.7300	33.9500	29.7300	32.9000	-1.379%	196	1,342	+44.377%
2025-11-13	34.4300	34.4300	32.7500	33.3600	-11.253%	7	1,154	+42.386%
2025-11-12	38.6300	38.6300	37.5900	37.5900	+0.080%	570	1,148	+26.363%
2025-11-11	35.2700	37.6100	35.2500	37.5600	+2.511%	389	1,302	+26.464%
2025-11-10	34.9700	37.0200	33.8200	36.6400	+18.117%	481	1,039	+29.640%
2025-11-07	28.8700	31.1400	28.0000	31.0200	-0.577%	290	1,166	+53.127%
2025-11-06	34.3500	34.3500	31.2000	31.2000	-13.907%	22	1,062	+52.244%
2025-11-05	35.1900	36.4300	35.1900	36.2400	+4.619%	5	1,062	+31.071%
2025-11-04	35.4300	36.7900	34.5600	34.6400	-10.329%	13	1,062	+37.125%
2025-11-03	37.4000	38.8800	37.4000	38.6300	-1.025%	40	1,060	+22.961%
2025-10-31	38.2300	39.0300	37.0400	39.0300	+5.316%	6	1,060	+21.701%
2025-10-30	37.4700	39.0000	37.0600	37.0600	-6.011%	20	1,062	+28.171%
2025-10-29	40.9100	40.9800	39.4300	39.4300	-0.379%	41	1,062	+20.467%
2025-10-28	38.1800	40.5700	38.1800	39.5800	+5.015%	40	1,055	+20.010%
2025-10-27	35.4100	37.7200	35.3900	37.6900	+13.081%	80	1,009	+26.028%
2025-10-24	32.4500	33.3300	32.4500	33.3300	+8.214%	18	1,009	+42.514%
2025-10-23	30.0000	30.8000	29.7700	30.8000	+7.280%	24	1,013	+54.221%
2025-10-22	28.1000	28.7100	28.1000	28.7100	-6.907%	16	991	+65.448%
2025-10-21	30.8400	30.8400	30.8400	30.8400	+0.358%	17	981	+54.021%
2025-10-20	29.7000	30.8200	29.7000	30.7300	+7.636%	120	981	+54.572%
2025-10-17	28.1000	28.8900	28.1000	28.5500	+1.601%	409	973	+66.375%
2025-10-16	30.0400	30.0400	27.2400	28.1000	-4.519%	12	766	+69.039%
2025-10-15	30.6100	31.0800	28.3100	29.4300	+1.483%	34	760	+61.400%
2025-10-14	25.9000	29.3200	25.1300	29.0000	+3.757%	26	743	+63.793%
2025-10-13	27.5400	28.8300	27.5400	27.9500	+7.790%	36	732	+69.946%
2025-10-10	32.1300	32.7600	25.9300	25.9300	-17.499%	83	720	+83.185%
2025-10-09	32.9600	32.9600	31.4300	31.4300	-2.331%	14	686	+51.129%
2025-10-08	31.0400	32.1800	31.0400	32.1800	+5.751%	103	679	+47.607%
2025-10-07	30.2400	30.4300	30.2400	30.4300	-4.278%	13	628	+56.096%
2025-10-06	31.7900	31.7900	31.7900	31.7900	+4.230%	1	628	+49.418%
2025-10-03	32.1900	32.1900	30.5000	30.5000	+2.246%	5	627	+55.738%
2025-10-02	30.0700	30.0700	29.8300	29.8300	+2.791%	36	624	+59.236%
2025-10-01	27.2500	29.0200	27.2500	29.0200	+8.243%	5	622	+63.680%
2025-09-30	26.8100	26.8100	26.8100	26.8100	-2.082%	9	620	+77.173%
2025-09-29	27.3800	27.3800	27.3800	27.3800	+3.321%	1	611	+73.484%
2025-09-26	26.5100	26.6500	26.5000	26.5000	+6.127%	14	611	+79.245%
2025-09-25	25.8200	25.8200	24.9700	24.9700	-8.029%	30	599	+90.228%
2025-09-24	28.3600	28.3600	27.1200	27.1500	-3.312%	24	584	+74.954%
2025-09-23	29.4800	29.4800	27.9000	28.0800	-3.139%	29	573	+69.160%
2025-09-22	27.3400	28.9900	27.3400	28.9900	+7.770%	32	567	+63.850%
2025-09-19	26.2400	26.9000	25.7600	26.9000	+3.065%	81	542	+76.580%
2025-09-18	25.6700	26.1000	25.6700	26.1000	+6.792%	4	473	+81.992%
2025-09-17	24.6900	24.6900	24.4400	24.4400	-2.162%	2	470	+94.354%
2025-09-16	24.9900	24.9900	24.9800	24.9800	+0.040%	2	471	+90.152%
2025-09-15	24.9900	24.9900	24.9700	24.9700	+7.583%	4	470	+90.228%
2025-09-11	22.7600	23.2100	22.7400	23.2100	+10.471%	11	472	+104.653%
2025-09-10	21.5000	21.5700	21.0100	21.0100	+5.737%	5	467	+126.083%
2025-09-08	19.7900	19.8700	19.7900	19.8700	+5.973%	7	468	+139.054%
2025-09-05	20.5400	20.5400	18.6100	18.7500	-6.763%	8	465	+153.333%
2025-09-04	18.9900	20.1100	18.9900	20.1100	-2.379%	7	458	+136.201%
2025-08-28	20.6000	20.6000	20.6000	20.6000	+3.988%	8	459	+130.583%
2025-08-27	19.6700	19.9000	19.6200	19.8100	+6.505%	53	452	+139.778%
2025-08-26	18.6000	18.6000	18.6000	18.6000	-3.377%	1	425	+155.376%
2025-08-22	19.4600	19.4600	19.1300	19.2500	+10.442%	4	424	+146.753%
2025-08-20	17.4300	17.4300	17.4300	17.4300	-5.784%	2	424	+172.519%
2025-08-19	18.5000	18.5000	18.5000	18.5000	-6.282%	2	423	+156.757%
2025-08-15	20.2300	20.2300	19.7400	19.7400	-3.188%	5	425	+140.628%
2025-08-13	20.3900	20.3900	20.3900	20.3900	+18.203%	1	429	+132.957%
2025-08-11	17.3100	17.3100	17.2500	17.2500	+16.162%	2	429	+175.362%
2025-08-06	15.0500	15.0500	14.8500	14.8500	+0.678%	3	429	+219.865%
2025-08-05	15.5700	15.5700	14.7500	14.7500	-5.449%	5	431	+222.034%
2025-08-04	14.6000	15.6000	14.6000	15.6000	+12.069%	4	431	+204.487%
2025-08-01	14.7000	14.7000	13.9200	13.9200	-17.584%	5	433	+241.236%
2025-07-31	18.5000	18.5000	16.8900	16.8900	-0.118%	3	432	+181.231%
2025-07-30	18.2900	18.2900	16.9100	16.9100	-6.986%	5	434	+180.899%
2025-07-29	18.1800	18.1800	18.1800	18.1800	+0.110%	1	434	+161.276%
2025-07-28	18.1600	18.1600	18.1600	18.1600	+4.188%	2	434	+161.564%
2025-07-23	17.4100	17.4300	17.4100	17.4300	+1.573%	3	434	+172.519%
2025-07-21	16.8100	17.1600	16.8100	17.1600	+16.024%	2	431	+176.807%
2025-07-16	14.9400	14.9400	14.7700	14.7900	-3.711%	3	433	+221.163%
2025-07-15	15.3500	15.3600	15.3500	15.3600	+0.787%	7	432	+209.245%
2025-07-14	15.2400	15.2400	15.2400	15.2400	-2.119%	1	433	+211.680%
2025-07-11	15.3800	15.5900	15.3800	15.5700	-0.765%	12	433	+205.074%
2025-07-10	15.6900	15.6900	15.6900	15.6900	+0.706%	1	433	+202.741%
2025-07-09	15.7300	15.7300	15.5800	15.5800	+5.842%	2	433	+204.878%
2025-07-08	14.7200	14.7200	14.7200	14.7200	-10.408%	1	433	+222.690%
2025-07-03	16.0000	16.5500	16.0000	16.4300	+15.137%	10	442	+189.105%
2025-07-02	14.2700	14.2700	14.2700	14.2700	+16.776%	1	442	+232.866%
2025-06-27	13.0600	13.0600	12.2200	12.2200	+4.177%	66	458	+288.707%
2025-06-26	11.1000	11.7300	11.1000	11.7300	+22.315%	13	397	+304.945%
2025-06-17	9.5900	9.5900	9.5900	9.5900	-7.522%	1	404	+395.308%
2025-06-16	10.1200	10.3700	10.1200	10.3700	+2.268%	24	404	+358.052%
2025-06-12	10.1400	10.1400	10.1400	10.1400	-1.553%	1	382	+368.442%
2025-06-11	10.0800	10.3000	10.0800	10.3000	-0.483%	2	383	+361.165%
2025-06-09	10.3800	10.3800	10.3500	10.3500	+4.020%	6	383	+358.937%
2025-06-06	9.9300	9.9500	9.9300	9.9500	-0.500%	12	384	+377.387%
2025-06-04	10.0000	10.0000	10.0000	10.0000	+1.010%	1	379	+375.000%
2025-06-03	9.2300	9.9000	9.2300	9.9000	+30.435%	2	379	+379.798%
2025-05-23	7.7300	7.7300	7.5900	7.5900	-6.296%	26	378	+525.823%
2025-05-21	9.5300	9.5300	8.1000	8.1000	-11.281%	14	378	+486.420%
2025-05-15	9.3700	9.4000	9.1300	9.1300	+1.332%	7	375	+420.263%
2025-05-14	9.0100	9.0100	9.0100	9.0100	-0.221%	1	377	+427.192%
2025-05-13	9.0300	9.0300	9.0100	9.0300	+10.526%	4	377	+426.024%
2025-05-12	7.9200	8.1700	7.9200	8.1700	+33.062%	39	374	+481.395%
2025-05-09	6.1400	6.1400	6.1400	6.1400	-2.848%	2	413	+673.616%
2025-05-05	6.4000	6.4000	6.3200	6.3200	-8.934%	2	414	+651.582%
2025-05-02	6.6800	6.9400	6.6800	6.9400	+43.093%	74	415	+584.438%
2025-04-30	4.8500	4.8500	4.8500	4.8500	+8.501%	1	389	+879.381%
2025-04-28	4.4700	4.4700	4.4700	4.4700	-7.835%	5	388	+962.640%
2025-04-25	4.8500	4.8500	4.8500	4.8500	+32.153%	10	388	+879.381%
2025-04-22	3.3800	3.6700	3.3800	3.6700	+15.047%	115	388	+1,194.278%
2025-04-21	3.2100	3.2100	3.1900	3.1900	-11.142%	101	389	+1,389.028%
2025-04-17	3.6000	3.6000	3.5900	3.5900	-11.358%	6	289	+1,223.120%
2025-04-15	4.0500	4.0500	4.0500	4.0500	-7.110%	7	289	+1,072.840%
2025-04-14	4.5300	4.5400	4.2800	4.3600	-0.229%	10	289	+989.450%
2025-04-11	4.2100	4.3700	4.2100	4.3700	+31.231%	24	286	+986.957%
2025-04-10	3.4200	3.8100	3.3300	3.3300	+30.588%	115	281	+1,326.426%
2025-04-09	2.3100	2.5500	2.3100	2.5500	+8.511%	2	279	+1,762.745%
2025-04-08	2.3500	2.3500	2.3500	2.3500	+21.762%	4	279	+1,921.277%
2025-04-07	1.9000	1.9300	1.9000	1.9300	-21.545%	2	279	+2,361.140%
2025-04-04	2.4800	2.7300	2.2900	2.4600	-24.074%	224	280	+1,830.894%
2025-04-03	3.5400	3.5400	3.1400	3.2400	-17.347%	4	250	+1,366.049%
2025-03-31	3.9200	3.9200	3.9200	3.9200	-3.448%	2	249	+1,111.735%
2025-03-28	4.0600	4.0600	4.0600	4.0600	-27.500%	6	249	+1,069.951%
2025-03-26	5.6000	5.6000	5.6000	5.6000	-10.970%	3	246	+748.214%
2025-03-25	6.2900	6.2900	6.2900	6.2900	+21.195%	5	243	+655.167%
2025-03-21	5.1900	5.1900	5.1900	5.1900	-6.318%	2	238	+815.222%
2025-03-20	5.5400	5.5400	5.5400	5.5400	-7.973%	5	238	+757.401%
2025-03-19	6.0200	6.0200	6.0200	6.0200	+10.459%	1	238	+689.037%
2025-03-18	5.5300	5.5300	5.1400	5.4500	-14.443%	21	237	+771.560%
2025-03-17	5.9000	6.6700	5.9000	6.3700	+31.884%	6	237	+645.683%
2025-03-13	4.6800	4.9000	4.6800	4.8300	-17.717%	9	245	+883.437%
2025-03-12	6.4200	6.4200	5.8700	5.8700	+6.341%	3	245	+709.199%
2025-03-11	6.0600	6.0600	5.3400	5.5200	-10.680%	16	247	+760.507%
2025-03-10	6.3300	6.3300	6.1800	6.1800	-35.826%	3	260	+668.608%
2025-03-05	9.6800	9.6800	9.6300	9.6300	-14.400%	2	261	+393.250%
2025-03-03	11.2500	11.2500	11.2500	11.2500	+11.386%	2	261	+322.222%
2025-02-28	10.4000	10.5500	9.9900	10.1000	-6.221%	8	259	+370.297%
2025-02-27	13.0000	13.0000	10.7700	10.7700	-12.652%	2	258	+341.040%
2025-02-26	13.7200	13.7300	12.0300	12.3300	-18.614%	94	257	+285.239%
2025-02-21	16.4000	16.4000	15.1500	15.1500	-17.032%	6	207	+213.531%
2025-02-19	18.4000	18.4000	18.2600	18.2600	+12.300%	5	204	+160.131%
2025-02-12	16.2600	16.2600	16.2600	16.2600	+0.123%	1	199	+192.128%
2025-02-11	16.3400	16.3400	16.2400	16.2400	+0.433%	4	198	+192.488%
2025-02-10	16.1800	16.2000	16.1600	16.1700	+1.698%	86	194	+193.754%
2025-02-07	15.7900	15.9000	15.7900	15.9000	+1.338%	4	212	+198.742%
2025-02-04	15.8000	15.8000	15.6900	15.6900	-3.327%	2	213	+202.741%
2025-01-29	16.2300	16.2500	16.0000	16.2300	+4.913%	82	213	+192.668%
2025-01-27	15.6400	15.6400	15.4700	15.4700	-16.015%	2	212	+207.046%
2025-01-24	18.4200	18.4200	18.4200	18.4200	-1.550%	8	211	+157.872%
2025-01-22	18.7100	18.7100	18.7100	18.7100	+24.650%	4	209	+153.875%
2025-01-17	15.0100	15.0100	15.0100	15.0100	+5.853%	18	207	+216.456%
2025-01-15	14.1800	14.1800	14.1800	14.1800	+22.877%	2	207	+234.979%
2025-01-14	11.4200	11.5400	11.3400	11.5400	+4.058%	4	205	+311.612%
2025-01-13	11.0100	11.0900	11.0100	11.0900	-5.617%	4	205	+328.314%
2025-01-10	11.7400	11.7500	11.5300	11.7500	-24.437%	28	202	+304.255%
2025-01-06	15.5500	15.5500	15.5500	15.5500	+19.615%	6	191	+205.466%
2024-12-30	13.0000	13.0000	13.0000	13.0000	-10.345%	3	197	+265.385%
2024-12-27	14.5000	14.5000	14.5000	14.5000	-12.598%	2	197	+227.586%
2024-12-20	13.7400	16.6600	13.7400	16.5900	-21.745%	7	197	+186.317%
2024-12-16	21.2000	21.2000	21.2000	21.2000	+7.998%	1	195	+124.057%
2024-12-13	19.6300	19.6300	19.6300	19.6300	+2.991%	6	195	+141.977%
2024-12-10	19.0600	19.0600	19.0600	19.0600	-7.476%	2	195	+149.213%
2024-12-09	20.6000	20.6000	20.6000	20.6000	-0.962%	1	197	+130.583%
2024-12-05	20.8000	20.8000	20.8000	20.8000	+2.514%	1	197	+128.365%
2024-12-04	20.2900	20.2900	20.2900	20.2900	+5.075%	1	197	+134.105%
2024-12-02	19.5100	19.5100	19.3100	19.3100	+7.278%	2	197	+145.987%
2024-11-26	18.0000	18.0000	18.0000	18.0000	+3.627%	2	196	+163.889%
2024-11-25	17.3700	17.3700	17.3700	17.3700	+0.347%	3	194	+173.460%
2024-11-22	17.3100	17.3100	17.3100	17.3100	+10.607%	2	191	+174.408%
2024-11-21	15.6500	15.6500	15.6500	15.6500	+0.968%	60	216	+203.514%
2024-11-20	15.6800	15.6800	15.5000	15.5000	-0.705%	60	216	+206.452%
2024-11-18	15.6100	15.6100	15.6100	15.6100	-2.438%	1	181	+204.292%
2024-11-15	16.0000	16.0000	16.0000	16.0000	-17.270%	10	181	+196.875%
2024-11-12	19.3400	19.3400	19.3400	19.3400	+12.967%	1	176	+145.605%
2024-11-08	17.1200	17.1200	17.1200	17.1200	+2.454%	4	175	+177.453%
2024-11-07	16.7100	16.7100	16.7100	16.7100	+44.052%	2	175	+184.261%
2024-11-05	11.2000	11.6000	11.2000	11.6000	-6.827%	22	175	+309.483%
2024-10-25	12.4500	12.4500	12.4500	12.4500	-6.391%	16	155	+281.526%
2024-10-21	13.3000	13.3000	13.3000	13.3000	-1.042%	18	147	+257.143%
2024-10-18	13.4400	13.4400	13.4400	13.4400	+2.595%	2	129	+253.423%
2024-10-11	13.1000	13.1000	13.1000	13.1000	+10.735%	32	128	+262.595%
2024-10-09	11.8300	11.8300	11.8300	11.8300	+28.727%	16	116	+301.522%

.dark-mode .D632jF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D632jF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C730SPY Dec 18 2026 730.00 Call (SPY261218C00730000)option OPRA

SPY20261218C730
SPY Dec 18 2026 730.00 Call (SPY261218C00730000)
option OPRA