Dark

SPY20261218C735
SPY Dec 18 2026 735.00 Call (SPY261218C00735000)
option OPRA

EOD

Sep 10, 2026

43.65-7.108%(-3.34)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	43.9300	44.5900	43.5400	43.6500	-7.108%	40	4,567	0.000%
2026-09-09	48.0000	48.0000	46.9900	46.9900	-4.278%	5	4,545	-7.108%
2026-09-08	49.0900	49.0900	49.0900	49.0900	-6.174%	1	4,545	-11.082%
2026-09-04	52.2100	52.3200	52.2100	52.3200	-5.781%	6	4,540	-16.571%
2026-09-03	52.7800	56.1500	52.7800	55.5300	+18.426%	27	4,540	-21.394%
2026-09-01	46.7000	47.0900	46.7000	46.8900	-9.827%	4	4,535	-6.910%
2026-08-31	50.5800	52.0000	50.5800	52.0000	-4.587%	11	4,531	-16.058%
2026-08-28	54.5000	54.5000	54.5000	54.5000	+0.591%	1	4,531	-19.908%
2026-08-27	54.1800	54.1800	54.1800	54.1800	+4.595%	1	4,531	-19.435%
2026-08-26	52.5800	52.5800	51.8000	51.8000	+0.837%	3	4,531	-15.734%
2026-08-25	51.8800	51.9500	50.8900	51.3700	+1.723%	276	4,533	-15.028%
2026-08-24	50.5000	50.5000	50.5000	50.5000	-4.627%	1	4,281	-13.564%
2026-08-21	52.7000	53.1500	51.6600	52.9500	+2.996%	92	4,282	-17.564%
2026-08-20	51.9400	51.9400	51.4100	51.4100	-10.901%	3	4,196	-15.094%
2026-08-19	57.7900	57.7900	57.7000	57.7000	+4.283%	21	4,196	-24.350%
2026-08-18	55.3300	55.3300	55.3300	55.3300	-11.839%	1	4,196	-21.110%
2026-08-17	61.3100	62.7600	61.3100	62.7600	+0.545%	7	4,196	-30.449%
2026-08-14	62.4200	62.4200	62.4200	62.4200	-2.848%	1	4,201	-30.070%
2026-08-13	63.3900	64.2800	63.3500	64.2500	+6.339%	10	4,200	-32.062%
2026-08-10	61.0000	61.8500	60.3200	60.4200	-0.609%	153	4,200	-27.756%
2026-08-07	59.0900	60.9700	59.0900	60.7900	+4.648%	103	4,100	-28.195%
2026-08-06	58.0900	58.0900	58.0900	58.0900	-4.504%	2	4,049	-24.858%
2026-08-05	64.9500	64.9500	60.8300	60.8300	-2.203%	2	4,049	-28.243%
2026-08-04	54.8900	62.2000	54.8900	62.2000	+31.529%	8	4,050	-29.823%
2026-08-03	44.7000	47.3600	44.7000	47.2900	+10.775%	8	4,049	-7.697%
2026-07-31	37.6900	42.7400	37.6900	42.6900	+6.353%	48	4,049	+2.249%
2026-07-30	36.8000	40.1400	35.6100	40.1400	+23.470%	56	4,049	+8.744%
2026-07-29	36.5000	39.7000	32.5100	32.5100	-18.399%	53	4,011	+34.266%
2026-07-28	39.0500	40.0600	39.0500	39.8400	+2.946%	8	3,994	+9.563%
2026-07-27	42.7600	42.7600	37.2600	38.7000	-0.769%	30	3,997	+12.791%
2026-07-24	39.0800	41.3400	38.6500	39.0000	-1.266%	346	3,983	+11.923%
2026-07-23	40.4700	41.3300	38.4700	39.5000	-13.623%	53	3,816	+10.506%
2026-07-22	46.0100	46.0100	45.7300	45.7300	-0.630%	4	3,799	-4.548%
2026-07-21	44.0100	46.1000	44.0100	46.0200	+5.550%	4	3,798	-5.150%
2026-07-17	43.2800	45.7500	43.2000	43.6000	-12.991%	9	3,797	+0.115%
2026-07-15	51.4700	51.5900	50.1100	50.1100	+0.643%	8	3,801	-12.892%
2026-07-14	49.7900	49.7900	49.7900	49.7900	+3.686%	6	3,806	-12.332%
2026-07-13	50.9400	50.9400	48.0200	48.0200	-8.184%	9	3,806	-9.100%
2026-07-10	50.4000	52.3000	50.4000	52.3000	+5.935%	13	3,800	-16.539%
2026-07-09	46.4800	49.3700	46.4800	49.3700	+8.744%	3	3,800	-11.586%
2026-07-08	44.8800	45.4000	42.8200	45.4000	-5.535%	9	3,799	-3.855%
2026-07-07	48.6500	48.6500	47.8200	48.0600	-2.968%	8	3,800	-9.176%
2026-07-06	48.5000	49.5300	48.4500	49.5300	+9.073%	10	3,805	-11.872%
2026-07-02	46.8700	46.8700	45.4100	45.4100	-3.935%	4	3,811	-3.876%
2026-07-01	47.2700	47.2700	47.2700	47.2700	-3.727%	1	3,811	-7.658%
2026-06-30	48.1900	49.1000	48.1900	49.1000	+8.700%	3	3,810	-11.100%
2026-06-29	43.0000	45.1700	40.9000	45.1700	+15.821%	45	3,812	-3.365%
2026-06-26	38.9000	42.1700	38.7300	39.0000	-5.133%	118	3,812	+11.923%
2026-06-25	42.5500	42.7100	40.9000	41.1100	-0.170%	33	3,719	+6.179%
2026-06-24	44.4400	45.7600	41.1800	41.1800	-5.377%	45	3,715	+5.998%
2026-06-23	42.8800	46.2100	42.6500	43.5200	-12.610%	82	3,715	+0.299%
2026-06-22	49.8000	49.8000	49.8000	49.8000	-3.263%	1	3,688	-12.349%
2026-06-18	50.1400	51.8500	50.1400	51.4800	+10.996%	11	3,670	-15.210%
2026-06-17	52.2400	52.7900	46.3800	46.3800	-12.126%	24	3,670	-5.886%
2026-06-16	55.9800	56.0000	52.7800	52.7800	-4.695%	35	3,670	-17.298%
2026-06-15	54.9800	57.2800	54.4000	55.3800	+11.093%	84	3,670	-21.181%
2026-06-12	46.2500	49.8500	44.9000	49.8500	+7.784%	9	3,670	-12.437%
2026-06-11	40.9800	47.0000	40.9800	46.2500	+15.915%	211	3,670	-5.622%
2026-06-10	45.6700	46.0300	39.9000	39.9000	-8.570%	357	3,533	+9.398%
2026-06-09	49.7000	51.4400	38.6800	43.6400	-7.149%	139	3,211	+0.023%
2026-06-08	50.4700	50.7400	46.6700	47.0000	+4.444%	61	3,118	-7.128%
2026-06-05	54.0300	54.0300	45.0000	45.0000	-25.012%	84	3,087	-3.000%
2026-06-04	56.0700	60.4900	56.0700	60.0100	+2.494%	20	3,041	-27.262%
2026-06-03	59.0900	59.0900	58.5500	58.5500	-3.985%	2	3,049	-25.448%
2026-06-02	61.8600	61.8600	60.9800	60.9800	-2.134%	19	3,049	-28.419%
2026-06-01	59.5300	62.3100	59.5300	62.3100	+5.610%	4	3,050	-29.947%
2026-05-29	59.1100	59.2100	59.0000	59.0000	+0.426%	3	3,048	-26.017%
2026-05-28	56.5500	58.7500	56.5500	58.7500	+5.155%	30	3,049	-25.702%
2026-05-27	54.8400	55.8700	54.7500	55.8700	+0.848%	11	3,059	-21.872%
2026-05-26	55.3500	55.4000	55.3500	55.4000	+3.979%	2	3,061	-21.209%
2026-05-22	54.0200	54.2100	53.2800	53.2800	+4.022%	7	3,061	-18.074%
2026-05-21	49.0700	51.2200	48.1700	51.2200	+1.971%	66	3,065	-14.779%
2026-05-20	47.3600	50.3000	45.9800	50.2300	+8.841%	42	3,065	-13.100%
2026-05-19	46.2100	47.4600	44.9900	46.1500	-3.774%	17	3,025	-5.417%
2026-05-18	49.8900	50.2600	46.2600	47.9600	-9.029%	27	3,025	-8.987%
2026-05-15	51.1000	52.7600	50.2600	52.7200	-6.075%	25	3,025	-17.204%
2026-05-14	54.1100	58.3800	54.1100	56.1300	+5.329%	53	3,004	-22.234%
2026-05-13	49.1700	53.7700	48.3700	53.2900	+7.896%	151	2,992	-18.090%
2026-05-12	49.6000	49.6000	46.6200	49.3900	-2.314%	123	2,992	-11.622%
2026-05-11	49.6800	51.9300	49.6800	50.5600	+2.639%	68	2,992	-13.667%
2026-05-08	47.7600	49.7700	47.5500	49.2600	+8.598%	26	2,799	-11.389%
2026-05-07	47.4200	48.5700	45.1000	45.3600	-4.101%	64	2,795	-3.770%
2026-05-06	44.8200	47.5000	44.8200	47.3000	+15.903%	133	2,805	-7.717%
2026-05-05	39.2100	40.9900	39.2100	40.8100	+10.566%	22	2,878	+6.959%
2026-05-04	37.9400	38.4000	36.3000	36.9100	-5.601%	8	2,869	+18.261%
2026-05-01	40.2900	40.3400	38.8100	39.1000	+4.770%	60	2,884	+11.637%
2026-04-30	33.6200	37.3200	33.6200	37.3200	+10.349%	52	2,884	+16.961%
2026-04-29	33.1000	33.8200	32.4000	33.8200	-0.646%	29	2,841	+29.066%
2026-04-28	34.1800	34.1800	33.2800	34.0400	-6.406%	28	2,844	+28.231%
2026-04-27	35.3800	36.4400	35.1700	36.3700	+1.649%	38	2,854	+20.016%
2026-04-24	33.7300	35.8300	33.3300	35.7800	+8.523%	90	2,863	+21.996%
2026-04-23	34.6000	34.6500	31.8100	32.9700	-0.931%	104	2,848	+32.393%
2026-04-22	32.4400	33.6600	32.4400	33.2800	+4.065%	6	2,854	+31.160%
2026-04-21	34.0200	34.0200	31.6600	31.9800	-1.600%	7	2,851	+36.492%
2026-04-20	32.9600	33.2700	32.0800	32.5000	-2.665%	16	2,852	+34.308%
2026-04-17	31.9300	34.4800	31.9300	33.3900	+15.737%	141	2,855	+30.728%
2026-04-16	28.1200	29.6000	27.9300	28.8500	+2.450%	27	2,737	+51.300%
2026-04-15	25.3600	28.1600	25.0900	28.1600	+13.732%	82	2,727	+55.007%
2026-04-14	21.8800	24.9300	21.8800	24.7600	+19.556%	34	2,715	+76.292%
2026-04-13	17.8900	20.7200	17.8900	20.7100	+8.203%	71	2,712	+110.768%
2026-04-10	18.8100	19.1400	18.8100	19.1400	+1.377%	9	2,670	+128.056%
2026-04-09	17.7000	19.2700	17.7000	18.8800	+9.007%	52	2,663	+131.197%
2026-04-08	17.3800	17.8300	17.0900	17.3200	+34.264%	106	2,665	+152.021%
2026-04-07	12.7100	13.3600	12.1200	12.9000	-3.443%	41	2,609	+238.372%
2026-04-06	13.3600	13.3600	13.3600	13.3600	+4.375%	2	2,637	+226.722%
2026-04-02	11.5500	12.8000	11.2800	12.8000	-5.882%	26	2,630	+241.016%
2026-04-01	13.9200	14.0000	13.3000	13.6000	+10.032%	6	2,630	+220.956%
2026-03-31	10.4000	12.3600	10.4000	12.3600	+33.911%	17	2,631	+253.155%
2026-03-30	10.2000	10.2000	9.2300	9.2300	-8.885%	8	2,634	+372.914%
2026-03-27	11.1900	11.1900	10.1300	10.1300	-16.003%	24	2,632	+330.898%
2026-03-26	14.1600	14.1600	12.0600	12.0600	-21.228%	13	2,639	+261.940%
2026-03-25	15.7500	15.7500	15.0000	15.3100	+7.741%	9	2,640	+185.108%
2026-03-24	15.1000	15.1200	14.2100	14.2100	-10.685%	29	2,636	+207.178%
2026-03-23	15.8200	15.9100	15.2000	15.9100	+17.330%	58	2,616	+174.356%
2026-03-20	14.6200	14.7300	13.5600	13.5600	-15.776%	388	2,569	+221.903%
2026-03-19	15.4600	16.2000	15.0600	16.1000	-3.881%	138	2,391	+171.118%
2026-03-18	18.4900	18.4900	16.7500	16.7500	-10.428%	28	2,338	+160.597%
2026-03-17	20.2000	20.2000	18.7000	18.7000	-2.145%	171	2,319	+133.422%
2026-03-16	19.2800	19.2800	18.9700	19.1100	+8.149%	3	2,153	+128.414%
2026-03-13	19.6500	19.6500	17.6700	17.6700	-9.245%	23	2,153	+147.029%
2026-03-12	20.3100	20.3100	19.3100	19.4700	-9.315%	20	2,134	+124.191%
2026-03-11	22.2200	22.2200	21.3100	21.4700	-5.502%	99	2,116	+103.307%
2026-03-10	23.2600	23.6800	22.7200	22.7200	+1.610%	16	2,030	+92.121%
2026-03-09	19.5200	22.7200	19.5200	22.3600	+6.324%	182	2,027	+95.215%
2026-03-06	21.4800	21.5400	21.0100	21.0300	-14.789%	8	1,975	+107.561%
2026-03-04	24.6700	24.8500	24.6700	24.6800	+12.131%	202	1,967	+76.864%
2026-03-03	20.6300	22.3900	20.6300	22.0100	-14.458%	10	2,010	+98.319%
2026-03-02	24.8100	25.7300	24.8100	25.7300	+5.235%	2	2,001	+69.646%
2026-02-27	24.7600	25.0500	24.4100	24.4500	-7.666%	8	2,001	+78.528%
2026-02-26	26.4800	26.4800	26.4800	26.4800	-8.151%	1	2,005	+64.841%
2026-02-25	28.8300	28.8300	28.8300	28.8300	+9.661%	2	2,005	+51.405%
2026-02-24	25.9600	26.4500	25.9600	26.2900	+9.268%	136	2,005	+66.033%
2026-02-23	25.4800	25.5100	24.0600	24.0600	-9.617%	494	2,028	+81.421%
2026-02-20	26.6200	26.6200	26.6200	26.6200	+4.188%	1	2,070	+63.974%
2026-02-19	25.5700	25.5900	25.5500	25.5500	-4.700%	3	2,070	+70.841%
2026-02-18	26.8600	26.8600	26.8100	26.8100	+10.148%	4	2,071	+62.812%
2026-02-17	23.4200	24.3400	23.4200	24.3400	-4.699%	12	2,072	+79.334%
2026-02-13	25.5900	26.5300	25.4200	25.5400	-2.631%	260	1,914	+70.908%
2026-02-12	26.2300	26.2300	26.2300	26.2300	-11.385%	10	1,914	+66.413%
2026-02-11	29.9900	29.9900	29.5700	29.6000	-1.987%	347	1,904	+47.466%
2026-02-10	30.4900	30.4900	30.1600	30.2000	-1.113%	11	1,705	+44.536%
2026-02-09	30.0200	31.1200	30.0200	30.5400	+7.992%	123	1,708	+42.927%
2026-02-06	26.6700	28.2800	26.6700	28.2800	+12.849%	148	1,588	+54.349%
2026-02-05	25.0000	26.3100	24.4500	25.0600	-5.076%	308	1,442	+74.182%
2026-02-04	28.5400	28.5400	26.3900	26.4000	-3.755%	3	1,189	+65.341%
2026-02-03	30.1000	30.1000	27.4300	27.4300	-14.201%	205	1,188	+59.132%
2026-02-02	31.4500	31.9700	31.4500	31.9700	+8.007%	3	990	+36.534%
2026-01-30	29.6000	29.6000	29.6000	29.6000	+1.718%	1	988	+47.466%
2026-01-29	29.8300	29.8300	28.8000	29.1000	-10.572%	9	988	+50.000%
2026-01-28	32.3200	32.5400	32.3200	32.5400	+0.154%	10	995	+34.143%
2026-01-27	32.4900	32.4900	32.4900	32.4900	+4.806%	1	1,003	+34.349%
2026-01-26	31.0000	31.0000	31.0000	31.0000	+4.132%	200	1,003	+40.806%
2026-01-22	29.3200	29.8300	29.3200	29.7700	+8.058%	44	827	+46.624%
2026-01-21	27.3000	27.5500	27.1300	27.5500	+12.403%	14	842	+58.439%
2026-01-20	26.6500	26.6500	24.5100	24.5100	-21.943%	5	845	+78.091%
2026-01-16	31.4000	31.4000	31.4000	31.4000	-3.056%	1	843	+39.013%
2026-01-15	32.5300	32.5300	32.3900	32.3900	+7.537%	2	843	+34.764%
2026-01-14	31.2800	31.2800	28.7500	30.1200	-3.862%	9	844	+44.920%
2026-01-13	31.9200	31.9200	31.3300	31.3300	-4.598%	11	843	+39.323%
2026-01-12	31.5800	33.2200	31.5800	32.8400	+0.244%	270	836	+32.917%
2026-01-09	32.8000	32.8000	32.7600	32.7600	+8.298%	8	655	+33.242%
2026-01-08	30.2500	30.2500	30.2500	30.2500	-6.665%	1	657	+44.298%
2026-01-07	31.9100	32.4100	31.9100	32.4100	+2.175%	3	656	+34.681%
2026-01-06	30.1500	31.7200	30.1500	31.7200	+7.126%	13	658	+37.610%
2026-01-05	30.0100	30.0100	29.6100	29.6100	+11.400%	10	657	+47.416%
2026-01-02	26.3000	26.8900	25.6700	26.5800	-2.993%	70	657	+64.221%
2025-12-31	28.1700	28.5500	27.3100	27.4000	-6.612%	6	672	+59.307%
2025-12-30	29.7100	29.7100	29.3400	29.3400	-5.568%	3	672	+48.773%
2025-12-26	30.9600	31.0700	30.9600	31.0700	-1.428%	3	674	+40.489%
2025-12-24	31.0400	31.5200	31.0400	31.5200	+4.509%	3	675	+38.484%
2025-12-23	28.9800	30.1600	28.9700	30.1600	+11.333%	7	675	+44.728%
2025-12-19	26.9900	27.2600	26.9900	27.0900	+1.689%	7	679	+61.130%
2025-12-18	26.6600	26.6600	26.6400	26.6400	+11.511%	2	676	+63.851%
2025-12-17	26.3700	26.3900	23.8900	23.8900	-11.321%	43	676	+82.712%
2025-12-16	26.7000	27.5900	25.7000	26.9400	-4.940%	9	683	+62.027%
2025-12-15	30.4600	30.4600	28.3400	28.3400	-1.495%	47	683	+54.023%
2025-12-12	32.8600	32.9200	28.7700	28.7700	-10.735%	58	667	+51.721%
2025-12-11	32.4400	32.4400	32.0400	32.2300	-3.358%	4	710	+35.433%
2025-12-10	31.2700	33.5200	31.2700	33.3500	+3.862%	265	708	+30.885%
2025-12-09	32.1100	32.1100	32.1100	32.1100	+3.714%	1	770	+35.939%
2025-12-08	30.9600	30.9600	30.9600	30.9600	-6.153%	1	771	+40.988%
2025-12-05	33.8000	33.8000	32.9900	32.9900	+2.422%	2	771	+32.313%
2025-12-03	32.2100	32.2100	32.2100	32.2100	+2.124%	1	771	+35.517%
2025-12-02	31.6100	31.7100	31.4200	31.5400	+3.512%	13	771	+38.396%
2025-12-01	31.2700	31.2700	30.4700	30.4700	-5.957%	11	772	+43.256%
2025-11-28	32.3900	32.4000	32.3900	32.4000	+1.887%	5	766	+34.722%
2025-11-26	31.8000	31.8000	31.8000	31.8000	+11.267%	1	763	+37.264%
2025-11-25	26.3700	28.8700	26.3700	28.5800	+4.804%	61	763	+52.729%
2025-11-24	26.5000	27.5700	26.5000	27.2700	+12.315%	4	757	+60.066%
2025-11-21	23.3500	24.2800	22.9400	24.2800	+6.725%	9	757	+79.778%
2025-11-20	29.9200	29.9200	22.7500	22.7500	-17.602%	76	752	+91.868%
2025-11-19	27.7500	27.7500	27.6100	27.6100	+2.869%	10	740	+58.095%
2025-11-18	24.8600	26.8400	24.5800	26.8400	-3.175%	34	735	+62.630%
2025-11-17	30.6900	30.6900	27.4100	27.7200	-10.581%	4	724	+57.468%
2025-11-14	27.0000	31.7000	27.0000	31.0000	+0.194%	6	723	+40.806%
2025-11-13	31.2700	31.2700	30.6100	30.9400	-11.600%	36	723	+41.080%
2025-11-11	33.5500	35.0000	33.5200	35.0000	+3.245%	11	720	+24.714%
2025-11-10	31.5500	33.9000	31.2200	33.9000	+18.036%	14	716	+28.761%
2025-11-07	28.7200	28.7200	28.7200	28.7200	-2.379%	1	719	+51.985%
2025-11-06	32.1700	32.3000	29.4200	29.4200	-13.138%	14	718	+48.368%
2025-11-05	32.8400	33.9200	32.8400	33.8700	+4.991%	3	711	+28.875%
2025-11-04	33.1300	34.0300	32.2600	32.2600	-11.495%	17	708	+35.307%
2025-11-03	35.0000	36.4500	35.0000	36.4500	+0.830%	16	688	+19.753%
2025-10-31	35.2900	36.1500	34.6600	36.1500	+5.547%	6	688	+20.747%
2025-10-30	35.8000	35.9900	34.2500	34.2500	-9.463%	16	686	+27.445%
2025-10-29	37.8300	37.8300	37.8300	37.8300	+5.317%	1	685	+15.385%
2025-10-28	35.9200	35.9200	35.9200	35.9200	+6.241%	1	685	+21.520%
2025-10-27	33.8100	33.8100	33.8100	33.8100	+10.780%	1	683	+29.104%
2025-10-24	30.2900	30.8700	30.2900	30.5200	+8.419%	14	683	+43.021%
2025-10-23	28.2300	28.2500	28.1500	28.1500	+4.842%	9	693	+55.062%
2025-10-22	26.8500	26.8500	26.8500	26.8500	-5.558%	2	684	+62.570%
2025-10-21	28.4300	28.4300	28.4300	28.4300	-0.246%	2	684	+53.535%
2025-10-20	27.9700	28.5400	27.8700	28.5000	+7.466%	55	684	+53.158%
2025-10-17	26.4800	26.5200	26.4800	26.5200	-1.632%	2	671	+64.593%
2025-10-15	28.1600	28.1600	26.1900	26.9600	+0.037%	82	670	+61.907%
2025-10-14	23.5600	27.1700	23.2900	26.9500	+2.199%	12	598	+61.967%
2025-10-13	25.8400	26.3700	25.7300	26.3700	+9.102%	43	586	+65.529%
2025-10-10	30.2400	30.2600	23.8800	24.1700	-17.789%	12	552	+80.596%
2025-10-09	30.0000	30.0000	29.2100	29.4000	-2.778%	13	545	+48.469%
2025-10-08	29.9300	30.2400	29.9300	30.2400	+7.769%	210	548	+44.345%
2025-10-07	28.0600	28.0600	28.0600	28.0600	-2.569%	12	508	+55.560%
2025-10-03	29.9000	29.9000	28.4000	28.8000	+2.674%	7	508	+51.563%
2025-10-02	27.5400	28.1700	27.5400	28.0500	+1.630%	25	507	+55.615%
2025-10-01	27.6000	27.6000	27.6000	27.6000	+9.264%	1	494	+58.152%
2025-09-30	25.2600	25.2600	25.2600	25.2600	+0.919%	1	494	+72.803%
2025-09-29	25.0300	25.0300	25.0300	25.0300	+2.919%	3	493	+74.391%
2025-09-26	24.5200	24.6200	24.3200	24.3200	+5.009%	9	490	+79.482%
2025-09-25	22.8500	24.0000	22.8500	23.1600	-8.783%	19	490	+88.472%
2025-09-24	26.4000	26.4000	25.3900	25.3900	-5.684%	14	490	+71.918%
2025-09-23	26.9200	26.9200	26.9200	26.9200	+1.203%	12	488	+62.147%
2025-09-22	25.6500	26.6000	25.6500	26.6000	+10.099%	6	488	+64.098%
2025-09-19	24.1700	24.1700	24.1600	24.1600	+1.046%	100	493	+80.671%
2025-09-18	24.6500	24.6500	23.9100	23.9100	+4.639%	8	443	+82.560%
2025-09-16	22.8500	22.8500	22.8500	22.8500	-0.825%	1	446	+91.028%
2025-09-15	23.0400	23.0400	23.0400	23.0400	+4.727%	2	446	+89.453%
2025-09-12	22.0000	22.0000	22.0000	22.0000	+4.315%	5	446	+98.409%
2025-09-11	21.0700	21.0900	21.0700	21.0900	+6.785%	2	446	+106.970%
2025-09-10	19.9300	19.9300	19.6700	19.7500	+11.205%	4	445	+121.013%
2025-09-09	17.7600	17.7600	17.7600	17.7600	-2.203%	1	447	+145.777%
2025-09-08	18.1700	18.1700	18.1600	18.1600	+3.890%	7	447	+140.363%
2025-09-05	17.4800	17.4800	17.4800	17.4800	-5.052%	9	445	+149.714%
2025-09-04	17.7900	18.4100	17.7900	18.4100	+12.737%	3	436	+137.099%
2025-09-03	16.3300	16.3300	16.3300	16.3300	-5.333%	1	437	+167.299%
2025-08-29	17.2500	17.2500	17.2500	17.2500	-3.900%	1	437	+153.043%
2025-08-27	17.9500	17.9700	17.9500	17.9500	+7.549%	40	437	+143.175%
2025-08-26	16.6900	16.6900	16.6900	16.6900	-4.410%	1	416	+161.534%
2025-08-25	17.4600	17.4600	17.4600	17.4600	+0.115%	2	416	+150.000%
2025-08-22	17.4400	17.4400	17.4400	17.4400	+14.361%	1	417	+150.287%
2025-08-21	15.2500	15.2500	15.2500	15.2500	-4.209%	1	416	+186.230%
2025-08-20	15.7000	15.9200	15.7000	15.9200	-4.212%	17	415	+174.183%
2025-08-19	16.6200	16.6200	16.6200	16.6200	-8.531%	1	410	+162.635%
2025-08-13	18.1700	18.1700	18.1700	18.1700	+3.180%	1	410	+140.231%
2025-08-12	16.9400	17.6100	16.9400	17.6100	+11.952%	20	411	+147.871%
2025-08-11	16.2900	16.2900	15.7300	15.7300	-1.749%	8	394	+177.495%
2025-08-08	16.1700	16.1700	16.0100	16.0100	+15.763%	13	393	+172.642%
2025-08-04	13.7600	13.8300	13.7600	13.8300	-19.170%	61	389	+215.618%
2025-07-31	17.1100	17.1100	17.1100	17.1100	+2.333%	1	388	+155.114%
2025-07-30	16.7200	16.7200	16.7200	16.7200	+2.388%	1	389	+161.065%
2025-07-29	17.1100	17.1100	16.3300	16.3300	-3.029%	148	389	+167.299%
2025-07-28	17.2200	17.2200	16.8300	16.8400	-2.659%	9	301	+159.204%
2025-07-25	16.8400	17.3000	16.8400	17.3000	+11.613%	12	305	+152.312%
2025-07-23	15.5000	15.5000	15.5000	15.5000	+1.840%	5	296	+181.613%
2025-07-21	15.2200	15.2200	15.2200	15.2200	+3.117%	3	296	+186.794%
2025-07-18	14.7600	14.7600	14.7600	14.7600	+6.111%	11	296	+195.732%
2025-07-15	13.9100	13.9100	13.9100	13.9100	+1.607%	163	285	+213.803%
2025-07-09	14.0600	14.0600	13.6900	13.6900	+1.784%	9	441	+218.846%
2025-07-08	13.4500	13.4500	13.4500	13.4500	-0.223%	1	433	+224.535%
2025-07-07	14.3000	14.3000	13.1500	13.4800	-9.712%	54	432	+223.813%
2025-07-03	14.6500	14.9300	14.6500	14.9300	+13.536%	7	529	+192.364%
2025-07-02	13.1500	13.1500	13.1500	13.1500	+3.543%	3	529	+231.939%
2025-07-01	12.6000	12.7000	12.6000	12.7000	+19.249%	10	529	+243.701%
2025-06-26	10.0000	10.6500	10.0000	10.6500	+10.592%	16	519	+309.859%
2025-06-25	9.9500	9.9500	9.6100	9.6300	+21.285%	7	525	+353.271%
2025-06-23	7.9400	7.9400	7.9400	7.9400	+5.026%	1	528	+449.748%
2025-06-20	7.5600	7.5600	7.5600	7.5600	-19.489%	12	528	+477.381%
2025-06-16	9.1000	9.3900	9.1000	9.3900	+9.568%	5	528	+364.856%
2025-06-13	8.8000	8.8000	8.5600	8.5700	-10.168%	512	527	+409.335%
2025-06-12	9.5400	9.5400	9.5400	9.5400	+2.032%	1	273	+357.547%
2025-06-10	9.3500	9.3500	9.3500	9.3500	0.000%	2	273	+366.845%
2025-06-09	9.3500	9.3500	9.3500	9.3500	+5.650%	1	271	+366.845%
2025-06-05	8.8500	8.8500	8.8500	8.8500	+36.154%	3	271	+393.220%
2025-05-23	6.5000	6.5000	6.5000	6.5000	-13.564%	6	269	+571.538%
2025-05-22	7.4100	7.5200	7.4100	7.5200	-17.634%	2	269	+480.452%
2025-05-20	9.1300	9.1300	9.1300	9.1300	-0.976%	10	269	+378.094%
2025-05-19	9.2200	9.2200	9.2200	9.2200	+0.326%	1	274	+373.427%
2025-05-16	9.1900	9.1900	9.1900	9.1900	+10.723%	4	274	+374.973%
2025-05-15	7.9300	8.3000	7.9300	8.3000	+13.699%	3	272	+425.904%
2025-05-12	7.1000	7.4200	7.1000	7.3000	+34.438%	7	273	+497.945%
2025-05-07	5.4300	5.4300	5.4300	5.4300	-0.549%	1	278	+703.867%
2025-05-01	5.4600	5.4600	5.4600	5.4600	+20.530%	5	279	+699.451%
2025-04-29	4.5300	4.5400	4.5300	4.5300	+11.576%	10	279	+863.576%
2025-04-28	4.3600	4.3600	4.0500	4.0600	+21.194%	8	269	+975.123%
2025-04-22	3.3300	3.3500	3.3300	3.3500	+29.845%	3	265	+1,202.985%
2025-04-21	2.5800	2.5800	2.5800	2.5800	-21.581%	1	268	+1,591.860%
2025-04-17	3.3000	3.3000	3.2900	3.2900	-11.081%	7	269	+1,226.748%
2025-04-15	3.7100	3.7100	3.7000	3.7000	-7.035%	8	269	+1,079.730%
2025-04-14	3.9900	4.0000	3.9800	3.9800	+0.759%	6	269	+996.734%
2025-04-11	3.8700	3.9600	3.8700	3.9500	+96.517%	24	269	+1,005.063%
2025-04-07	2.0100	2.0100	2.0100	2.0100	-32.550%	1	268	+2,071.642%
2025-04-03	2.9800	2.9800	2.9800	2.9800	-26.961%	1	268	+1,364.765%
2025-03-31	4.0800	4.0800	4.0800	4.0800	+12.397%	1	268	+969.853%
2025-03-28	3.6300	3.6300	3.6300	3.6300	-28.119%	6	269	+1,102.479%
2025-03-26	5.0500	5.0500	5.0500	5.0500	+8.836%	2	269	+764.356%
2025-03-21	4.6400	4.6400	4.6400	4.6400	-7.014%	2	269	+840.733%
2025-03-20	4.9900	4.9900	4.9900	4.9900	-9.273%	4	269	+774.749%
2025-03-19	5.4000	5.5000	5.4000	5.5000	+1.852%	22	271	+693.636%
2025-03-14	5.4000	5.4000	5.4000	5.4000	+7.143%	4	271	+708.333%
2025-03-12	5.5700	5.5700	5.0400	5.0400	-7.861%	6	269	+766.071%
2025-03-11	5.4800	5.4800	5.4700	5.4700	+3.992%	43	270	+697.989%
2025-03-10	5.2600	5.2600	5.2600	5.2600	-37.381%	1	267	+729.848%
2025-03-04	8.4000	8.4000	8.4000	8.4000	-16.832%	1	267	+419.643%
2025-03-03	10.1000	10.1000	10.1000	10.1000	-9.091%	1	268	+332.178%
2025-02-28	9.0900	11.1100	9.0900	11.1100	+8.390%	4	267	+292.889%
2025-02-27	11.2600	11.2600	10.2500	10.2500	-9.930%	2	265	+325.854%
2025-02-26	12.4400	12.4400	11.0200	11.3800	-2.568%	4	264	+283.568%
2025-02-25	10.9500	11.6800	10.7400	11.6800	-16.452%	3	264	+273.716%
2025-02-21	13.9800	13.9800	13.9800	13.9800	-12.186%	2	262	+212.232%
2025-02-20	15.4000	15.9200	15.4000	15.9200	+6.917%	7	262	+174.183%
2025-02-10	14.8700	14.9000	14.8700	14.8900	+1.708%	282	262	+193.150%
2025-02-07	14.5900	14.6400	14.5900	14.6400	-0.678%	4	130	+198.156%
2025-02-05	14.7400	14.7400	14.7400	14.7400	+0.272%	2	129	+196.133%
2025-01-30	14.7000	14.7000	14.7000	14.7000	+2.797%	1	128	+196.939%
2025-01-27	14.5000	14.5000	14.3000	14.3000	-0.140%	2	128	+205.245%
2025-01-17	13.8000	14.3200	13.8000	14.3200	+41.223%	20	135	+204.818%
2025-01-13	10.1400	10.1400	10.1400	10.1400	-5.674%	3	135	+330.473%
2025-01-10	10.7400	10.7500	10.7400	10.7500	-16.796%	12	134	+306.047%
2025-01-07	12.9200	12.9200	12.9200	12.9200	-9.524%	1	131	+237.848%
2025-01-06	14.2800	14.2800	14.2800	14.2800	+27.957%	6	131	+205.672%
2025-01-02	11.1600	11.1600	11.1600	11.1600	-4.859%	8	132	+291.129%
2024-12-31	11.7300	11.7300	11.7300	11.7300	-1.511%	33	99	+272.123%
2024-12-30	11.9100	11.9100	11.9100	11.9100	-34.918%	3	99	+266.499%
2024-12-17	18.3000	18.3000	18.3000	18.3000	+0.549%	2	96	+138.525%
2024-12-13	18.2000	18.2000	18.2000	18.2000	+0.442%	6	96	+139.835%
2024-12-09	18.1200	18.1200	18.1200	18.1200	-6.260%	11	94	+140.894%
2024-12-05	19.3300	19.3300	19.3300	19.3300	+2.546%	60	85	+125.815%
2024-12-04	18.8500	18.8500	18.8500	18.8500	+5.425%	1	41	+131.565%
2024-12-02	17.8800	17.8800	17.8800	17.8800	+23.481%	1	40	+144.128%
2024-11-18	14.4800	14.4800	14.4800	14.4800	+1.972%	1	40	+201.450%
2024-11-15	14.2000	14.2000	14.2000	14.2000	-15.976%	2	39	+207.394%
2024-11-08	16.9000	16.9000	16.9000	16.9000	+7.987%	20	39	+158.284%
2024-11-07	15.6500	15.6500	15.6500	15.6500	+18.921%	10	39	+178.914%
2024-11-06	13.1600	13.1600	13.1600	13.1600	+10.033%	3	36	+231.687%
2024-10-30	11.9600	11.9600	11.9600	11.9600	-2.208%	16	36	+264.967%
2024-10-28	12.2300	12.2300	12.2300	12.2300	-2.472%	1	22	+256.909%
2024-10-16	12.5400	12.5400	12.5400	12.5400	-5.144%	1	23	+248.086%
2024-10-14	13.2200	13.2200	13.2200	13.2200	+33.806%	1	22	+230.182%
2024-09-27	9.8800	9.8800	9.8800	9.8800	+75.488%	2	23	+341.802%
2024-09-10	5.6300	5.6300	5.6300	5.6300	-20.255%	2	23	+675.311%
2024-08-22	7.0600	7.0600	7.0600	7.0600	-0.141%	5	23	+518.272%
2024-08-16	7.0900	7.0900	7.0700	7.0700	+38.627%	20	18	+517.397%
2024-08-08	5.1000	5.1000	5.0000	5.1000	-29.167%	6	13	+755.882%
2024-08-01	7.2000	7.2000	7.2000	7.2000	-10.000%	2	10	+506.250%
2024-07-25	8.0000	8.0000	8.0000	8.0000	-24.812%	1	10	+445.625%
2024-07-05	10.6400	10.6400	10.6400	10.6400	+8.682%	6	10	+310.244%
2024-06-21	9.6500	9.7900	9.6500	9.7900	+1.136%	4	7	+345.863%
2024-06-20	9.6800	9.6800	9.6800	9.6800	+30.988%	1	6	+350.930%
2024-05-24	7.2500	7.3900	7.2500	7.3900	-5.256%	4	6	+490.663%
2024-05-21	7.8000	7.8000	7.8000	7.8000	-18.665%	5	6	+459.615%
2024-04-03	9.5900	9.5900	9.5900	9.5900	+35.452%	1	4	+355.162%
2024-03-18	7.1300	7.1300	7.0800	7.0800	+8.923%	2	3	+516.525%
2024-03-14	6.5000	6.5000	6.5000	6.5000	+79.558%	2	2	+571.538%
2024-02-13	3.6200	3.6200	3.6200	3.6200	-4.485%	1	0	+1,105.801%
2024-02-05	3.7900	3.7900	3.7900	3.7900	+22.258%	1	0	+1,051.715%
2024-02-02	3.1000	3.1000	3.1000	3.1000	0.000%	1	0	+1,308.065%

.dark-mode .VPVltZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPVltZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C735SPY Dec 18 2026 735.00 Call (SPY261218C00735000)option OPRA

SPY20261218C735
SPY Dec 18 2026 735.00 Call (SPY261218C00735000)
option OPRA