Dark

SPY20261218C740
SPY Dec 18 2026 740.00 Call (SPY261218C00740000)
option OPRA

EOD

Jul 27, 2026

35.38-0.394%(-0.14)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	39.1100	39.5000	34.4100	35.3800	-0.394%	38	6,645	0.000%
2026-07-24	36.3600	38.7600	35.5000	35.5200	+0.056%	326	6,644	-0.394%
2026-07-23	38.4000	38.4000	35.2800	35.5000	-16.725%	146	6,482	-0.338%
2026-07-22	41.7500	43.1600	41.7500	42.6300	+0.542%	21	6,399	-17.007%
2026-07-21	41.3000	42.4000	41.3000	42.4000	+2.021%	6	6,401	-16.557%
2026-07-20	42.2000	42.9000	40.9000	41.5600	+5.056%	17	6,401	-14.870%
2026-07-17	39.7500	42.5100	39.5600	39.5600	-13.813%	105	6,402	-10.566%
2026-07-16	46.8600	46.8600	45.9000	45.9000	-3.814%	3	6,341	-22.919%
2026-07-15	47.3300	47.7200	46.2300	47.7200	+3.134%	141	6,342	-25.859%
2026-07-14	45.5500	46.3100	44.8800	46.2700	+3.931%	154	6,379	-23.536%
2026-07-13	46.5800	46.6600	44.3100	44.5200	-8.338%	46	6,428	-20.530%
2026-07-10	46.9400	48.5700	46.9200	48.5700	+4.790%	16	6,399	-27.157%
2026-07-09	45.2500	46.8000	45.2500	46.3500	+10.017%	48	6,397	-23.668%
2026-07-08	42.3000	42.3000	39.4500	42.1300	-3.835%	32	6,368	-16.022%
2026-07-07	45.8400	45.8400	43.6000	43.8100	-7.574%	7	6,365	-19.242%
2026-07-06	45.4000	47.4000	45.3100	47.4000	+15.469%	14	6,365	-25.359%
2026-07-02	45.0700	47.0000	40.5000	41.0500	-5.284%	22	6,355	-13.812%
2026-07-01	44.0700	46.2400	42.7700	43.3400	-5.102%	15	6,355	-18.366%
2026-06-30	43.2800	45.7000	43.2800	45.6700	+9.678%	25	6,352	-22.531%
2026-06-29	38.9500	41.9200	37.6500	41.6400	+14.584%	134	6,347	-15.034%
2026-06-26	35.9400	39.5000	35.5000	36.3400	-4.242%	117	6,275	-2.642%
2026-06-25	39.2300	39.9900	36.8000	37.9500	-5.125%	317	6,249	-6.772%
2026-06-24	41.0000	42.6500	38.1400	40.0000	+0.125%	128	6,035	-11.550%
2026-06-23	39.3900	42.8500	39.3000	39.9500	-13.152%	24	5,953	-11.439%
2026-06-22	46.4000	46.6500	45.2500	46.0000	-5.330%	68	5,938	-23.087%
2026-06-18	48.2500	48.5900	47.1100	48.5900	+10.658%	30	5,891	-27.187%
2026-06-17	48.6300	49.0900	42.8000	43.9100	-12.998%	97	5,891	-19.426%
2026-06-16	52.1700	52.4500	50.4500	50.4700	-2.586%	13	5,891	-29.899%
2026-06-15	51.4200	53.8700	51.2600	51.8100	+16.375%	57	5,742	-31.712%
2026-06-12	43.8300	46.0900	41.0700	44.5200	+4.287%	279	5,742	-20.530%
2026-06-11	38.9000	44.0500	37.4900	42.6900	+15.911%	168	5,742	-17.123%
2026-06-10	39.7600	43.1800	36.4600	36.8300	-13.075%	392	5,618	-3.937%
2026-06-09	47.8600	47.8700	36.2000	42.3700	-2.999%	82	5,472	-16.498%
2026-06-08	46.5000	47.4300	43.6800	43.6800	-0.501%	80	5,454	-19.002%
2026-06-05	50.6000	51.5000	43.6000	43.9000	-20.428%	181	5,403	-19.408%
2026-06-03	55.0500	55.6000	53.7600	55.1700	-5.059%	23	5,338	-35.871%
2026-06-02	58.3000	58.3000	57.4600	58.1100	+3.879%	14	5,338	-39.115%
2026-06-01	54.8000	55.9400	54.6200	55.9400	-0.285%	9	5,336	-36.754%
2026-05-29	56.2400	58.1900	55.6100	56.1000	+2.149%	71	5,336	-36.934%
2026-05-28	51.6600	55.3600	51.6600	54.9200	+5.170%	26	5,388	-35.579%
2026-05-27	52.5700	52.5700	50.8800	52.2200	-0.779%	20	5,389	-32.248%
2026-05-26	51.6400	52.6900	51.6400	52.6300	+6.474%	30	5,391	-32.776%
2026-05-22	51.0600	51.0600	48.9400	49.4300	+3.888%	35	5,386	-28.424%
2026-05-21	45.0000	47.5800	45.0000	47.5800	+2.323%	24	5,375	-25.641%
2026-05-20	43.6100	47.0100	43.6100	46.5000	+9.232%	38	5,375	-23.914%
2026-05-19	42.9800	44.4200	41.1200	42.5700	-1.436%	42	5,379	-16.890%
2026-05-18	46.4800	47.6300	43.1500	43.1900	-8.728%	68	5,379	-18.083%
2026-05-15	49.2400	49.7200	46.9200	47.3200	-11.601%	62	5,379	-25.232%
2026-05-14	51.8400	55.4600	51.8000	53.5300	+7.382%	71	5,288	-33.906%
2026-05-13	45.8600	50.4000	45.8600	49.8500	+6.883%	110	5,288	-29.027%
2026-05-12	45.7200	46.6400	43.1400	46.6400	-1.852%	48	5,288	-24.142%
2026-05-11	46.3200	48.6900	46.3200	47.5200	+3.462%	813	5,288	-25.547%
2026-05-08	44.1000	46.6500	44.1000	45.9300	+9.435%	42	5,168	-22.970%
2026-05-07	44.5300	45.1900	41.3100	41.9700	-4.549%	238	5,190	-15.702%
2026-05-06	40.6000	44.0300	40.6000	43.9700	+16.848%	130	5,133	-19.536%
2026-05-05	36.8800	38.1900	36.8800	37.6300	+11.331%	67	5,163	-5.979%
2026-05-04	35.3900	35.7500	33.8000	33.8000	-5.745%	21	5,172	+4.675%
2026-05-01	36.3100	37.4800	35.8600	35.8600	+2.457%	161	5,014	-1.339%
2026-04-30	30.8400	35.0000	30.6000	35.0000	+17.529%	20	5,014	+1.086%
2026-04-29	30.2800	30.3200	29.7800	29.7800	-3.718%	31	5,012	+18.805%
2026-04-28	30.4500	31.1100	30.4000	30.9300	-7.644%	16	4,999	+14.387%
2026-04-27	32.4700	33.4900	32.3500	33.4900	+2.385%	230	4,991	+5.643%
2026-04-24	30.4600	32.8800	30.3900	32.7100	+9.876%	125	5,003	+8.163%
2026-04-23	31.7800	31.7800	29.6300	29.7700	-3.719%	20	4,928	+18.844%
2026-04-22	31.0100	31.0100	30.4900	30.9200	+8.988%	41	4,927	+14.424%
2026-04-21	29.9700	29.9700	28.3700	28.3700	-5.748%	71	4,842	+24.709%
2026-04-20	30.1900	30.4800	29.2700	30.1000	-1.311%	27	4,842	+17.542%
2026-04-17	29.1300	31.8300	29.0800	30.5000	+12.963%	150	4,837	+16.000%
2026-04-16	26.0000	27.2700	25.4100	27.0000	+6.090%	52	4,778	+31.037%
2026-04-15	23.4600	25.6400	23.4600	25.4500	+13.921%	666	4,731	+39.018%
2026-04-14	19.9400	22.3400	19.9400	22.3400	+24.944%	24	4,198	+58.371%
2026-04-13	15.8300	17.8800	15.8300	17.8800	+7.517%	48	4,195	+97.875%
2026-04-10	16.7300	16.7300	16.6000	16.6300	-1.423%	7	4,222	+112.748%
2026-04-09	15.5700	17.1100	15.4000	16.8700	+5.372%	62	4,219	+109.721%
2026-04-08	15.4800	16.0100	15.0300	16.0100	+40.933%	133	4,248	+120.987%
2026-04-07	10.9900	11.9000	10.7800	11.3600	-2.740%	7	4,209	+211.444%
2026-04-06	11.5500	11.6800	11.3200	11.6800	+3.822%	4	4,203	+202.911%
2026-04-02	11.0000	11.7500	11.0000	11.2500	-5.936%	12	4,196	+214.489%
2026-04-01	11.7000	12.1800	11.7000	11.9600	+8.727%	24	4,196	+195.819%
2026-03-31	9.7200	11.1400	9.2000	11.0000	+36.307%	47	4,178	+221.636%
2026-03-30	9.5400	9.5400	7.9800	8.0700	-7.771%	55	4,178	+338.414%
2026-03-27	10.1100	10.1100	8.7500	8.7500	-19.206%	71	4,174	+304.343%
2026-03-26	12.6900	12.6900	10.8300	10.8300	-17.202%	22	4,206	+226.685%
2026-03-25	14.0000	14.0000	13.0800	13.0800	-0.759%	19	4,220	+170.489%
2026-03-24	12.7300	13.2500	12.7300	13.1800	-0.678%	258	4,203	+168.437%
2026-03-23	13.5800	14.7300	13.2700	13.2700	+8.681%	49	4,073	+166.616%
2026-03-20	13.0500	13.0600	12.0000	12.2100	-13.771%	20	4,075	+189.762%
2026-03-19	14.2600	14.2600	13.6000	14.1600	-8.290%	24	4,086	+149.859%
2026-03-18	15.8900	15.8900	15.4400	15.4400	-8.693%	16	4,099	+129.145%
2026-03-17	18.0400	18.0400	16.9100	16.9100	-0.763%	100	4,085	+109.225%
2026-03-16	17.4800	17.4800	17.0000	17.0400	+3.902%	93	3,997	+107.629%
2026-03-13	17.6500	17.7100	16.2900	16.4000	-5.038%	42	3,936	+115.732%
2026-03-12	18.0100	18.3300	17.2400	17.2700	-10.564%	156	3,924	+104.864%
2026-03-11	19.9000	20.5000	19.3100	19.3100	-4.783%	16	3,941	+83.221%
2026-03-10	20.1300	21.3800	19.5000	20.2800	+14.576%	317	3,929	+74.458%
2026-03-09	16.6100	18.3600	16.3100	17.7000	-8.432%	38	3,623	+99.887%
2026-03-06	19.2200	19.7900	18.8400	19.3300	-3.639%	15	3,621	+83.032%
2026-03-05	20.0600	20.0600	20.0600	20.0600	-12.210%	2	3,615	+76.371%
2026-03-04	22.4400	22.8500	22.4400	22.8500	+12.951%	3	3,613	+54.836%
2026-03-03	19.8000	20.2300	18.8400	20.2300	-13.768%	14	3,614	+74.889%
2026-03-02	22.7300	23.9600	22.5300	23.4600	+5.486%	34	3,610	+50.810%
2026-02-27	22.4200	22.4200	22.2400	22.2400	-4.220%	3	3,612	+59.083%
2026-02-26	23.0300	23.2200	23.0300	23.2200	-11.034%	25	3,613	+52.369%
2026-02-25	25.8400	26.1000	25.8400	26.1000	+10.080%	130	3,469	+35.556%
2026-02-24	23.0000	23.7100	23.0000	23.7100	+7.822%	6	3,469	+49.220%
2026-02-23	22.1900	22.2200	21.9900	21.9900	-11.651%	8	3,470	+60.891%
2026-02-20	24.1000	24.8900	24.0000	24.8900	+10.328%	7	3,466	+42.145%
2026-02-19	22.4900	22.5600	22.4900	22.5600	-8.590%	3	3,462	+56.826%
2026-02-18	24.5100	24.6800	24.5100	24.6800	+12.952%	63	3,459	+43.355%
2026-02-17	21.3800	22.5800	21.0100	21.8500	-3.104%	109	3,522	+61.922%
2026-02-13	22.9600	24.0800	22.5500	22.5500	-2.212%	189	3,620	+56.896%
2026-02-12	28.0800	28.0800	22.8400	23.0600	-13.955%	126	3,620	+53.426%
2026-02-11	28.5200	28.5200	26.3800	26.8000	-2.510%	130	3,619	+32.015%
2026-02-10	28.5900	28.5900	27.4900	27.4900	-3.948%	167	3,620	+28.701%
2026-02-09	26.7300	28.6200	26.7300	28.6200	+6.079%	104	3,622	+23.620%
2026-02-06	24.3900	26.9800	24.3900	26.9800	+24.389%	303	3,526	+31.134%
2026-02-05	23.0400	24.0400	21.6900	21.6900	-14.640%	316	3,233	+63.117%
2026-02-04	26.1800	26.2100	25.2700	25.4100	-4.005%	217	3,061	+39.237%
2026-02-03	25.8600	26.4700	25.1300	26.4700	-10.088%	356	2,959	+33.661%
2026-02-02	29.2000	29.4700	28.9600	29.4400	+7.760%	11	2,717	+20.177%
2026-01-30	27.7700	28.1400	25.8000	27.3200	+1.713%	20	2,718	+29.502%
2026-01-29	29.1000	29.1000	25.7100	26.8600	-9.714%	92	2,709	+31.720%
2026-01-28	30.0500	30.0500	29.7400	29.7500	-0.668%	52	2,660	+18.924%
2026-01-27	29.9500	29.9500	29.9500	29.9500	+6.850%	1	2,609	+18.130%
2026-01-26	27.0900	28.1800	27.0900	28.0300	+5.297%	105	2,609	+26.222%
2026-01-23	26.4000	26.6200	26.4000	26.6200	-2.882%	6	2,664	+32.908%
2026-01-22	27.0900	27.4100	26.8300	27.4100	+9.203%	44	2,664	+29.077%
2026-01-21	25.0100	25.2500	23.6700	25.1000	+12.154%	39	2,666	+40.956%
2026-01-20	24.3600	25.1700	22.3800	22.3800	-21.114%	40	2,682	+58.088%
2026-01-16	28.8300	28.8300	28.3700	28.3700	-0.386%	10	2,681	+24.709%
2026-01-15	28.4800	28.4800	28.4800	28.4800	+6.229%	4	2,681	+24.228%
2026-01-14	27.2300	27.2300	26.7300	26.8100	-7.552%	54	2,685	+31.966%
2026-01-13	29.2400	29.3800	28.9200	29.0000	-4.762%	8	2,687	+22.000%
2026-01-12	29.3800	30.4500	29.3800	30.4500	+1.399%	4	2,686	+16.190%
2026-01-09	29.6000	30.3400	29.6000	30.0300	+7.828%	24	2,684	+17.816%
2026-01-08	27.8500	27.8500	27.8500	27.8500	-7.229%	1	2,682	+27.038%
2026-01-07	29.1600	30.0200	29.1600	30.0200	+3.517%	2	2,681	+17.855%
2026-01-06	28.2200	29.0000	27.7900	29.0000	+6.305%	23	2,682	+22.000%
2026-01-05	26.0800	27.2800	26.0800	27.2800	+10.535%	12	2,678	+29.692%
2026-01-02	24.8000	24.8800	23.5000	24.6800	-4.710%	136	2,686	+43.355%
2025-12-31	26.7600	26.7600	25.9000	25.9000	-4.499%	3	2,676	+36.602%
2025-12-30	27.0100	27.1900	27.0100	27.1200	-0.184%	5	2,676	+30.457%
2025-12-29	27.3000	27.4600	26.9400	27.1700	-4.600%	208	2,673	+30.217%
2025-12-26	28.4800	28.5400	28.2600	28.4800	-1.759%	19	2,861	+24.228%
2025-12-24	27.8700	29.0700	27.8700	28.9900	+5.112%	8	2,875	+22.042%
2025-12-23	26.7200	27.6300	26.2500	27.5800	+4.233%	13	2,875	+28.281%
2025-12-22	25.7200	26.4600	25.7200	26.4600	+5.544%	7	2,877	+33.711%
2025-12-19	24.5000	25.0900	24.5000	25.0700	+5.915%	16	2,873	+41.125%
2025-12-18	23.5000	24.6700	23.1300	23.6700	+8.132%	22	2,877	+49.472%
2025-12-17	25.2600	25.2600	21.8900	21.8900	-13.410%	21	2,867	+61.626%
2025-12-16	25.0500	25.2800	24.4500	25.2800	-6.956%	19	2,858	+39.953%
2025-12-15	27.1700	27.1700	27.1700	27.1700	+0.555%	1	2,858	+30.217%
2025-12-12	30.4600	30.4600	27.0200	27.0200	-11.264%	50	2,857	+30.940%
2025-12-11	30.4100	30.5500	30.4100	30.4500	-2.279%	16	2,819	+16.190%
2025-12-10	28.5300	31.1600	28.5300	31.1600	+5.306%	13	2,804	+13.543%
2025-12-09	29.5900	29.5900	29.5900	29.5900	+1.232%	1	2,805	+19.567%
2025-12-08	28.7500	29.2300	28.7500	29.2300	-3.500%	2	2,805	+21.040%
2025-12-05	30.2100	30.7200	30.2100	30.2900	+3.449%	13	2,805	+16.804%
2025-12-04	29.8700	29.9400	29.2800	29.2800	-2.302%	38	2,803	+20.833%
2025-12-03	30.0100	30.0100	29.9700	29.9700	+2.392%	111	2,773	+18.051%
2025-12-02	29.3900	29.9200	29.2700	29.2700	+0.723%	17	2,663	+20.875%
2025-12-01	29.0500	29.0600	29.0500	29.0600	-1.492%	4	2,653	+21.748%
2025-11-28	30.0000	30.1100	29.5000	29.5000	-0.405%	206	2,653	+19.932%
2025-11-26	28.6700	29.6200	28.5500	29.6200	+7.358%	215	2,450	+19.446%
2025-11-25	25.4400	27.5900	25.4400	27.5900	+8.451%	74	2,450	+28.235%
2025-11-24	24.6800	25.4400	24.6800	25.4400	+12.517%	6	2,471	+39.072%
2025-11-21	21.1400	22.6100	21.1400	22.6100	+8.702%	18	2,472	+56.479%
2025-11-20	27.7100	27.7100	20.8000	20.8000	-13.369%	63	2,470	+70.096%
2025-11-19	25.5300	25.5300	23.4000	24.0100	-0.662%	14	2,413	+47.355%
2025-11-18	23.2100	24.8400	23.2100	24.1700	-9.169%	14	2,412	+46.380%
2025-11-17	28.5700	28.5700	26.5900	26.6100	-5.705%	17	2,401	+32.958%
2025-11-14	26.1400	29.0600	26.1400	28.2200	-3.124%	264	2,402	+25.372%
2025-11-13	30.6500	30.6500	29.1300	29.1300	-13.329%	16	2,139	+21.456%
2025-11-12	33.6100	33.6100	33.6100	33.6100	+2.626%	1	2,123	+5.266%
2025-11-11	32.9400	32.9400	32.7300	32.7500	+2.152%	17	2,123	+8.031%
2025-11-10	29.5000	32.0600	29.5000	32.0600	+20.120%	12	2,113	+10.356%
2025-11-07	25.3000	26.6900	23.9500	26.6900	-2.556%	409	2,107	+32.559%
2025-11-06	30.3900	30.3900	27.3900	27.3900	-10.285%	193	2,108	+29.171%
2025-11-05	31.2600	31.2600	30.5300	30.5300	+1.767%	33	2,101	+15.886%
2025-11-04	30.7900	32.1300	30.0000	30.0000	-8.145%	594	2,075	+17.933%
2025-10-31	33.5000	33.8900	32.6600	32.6600	-0.336%	5	1,624	+8.328%
2025-10-30	32.3900	32.7700	32.0000	32.7700	-2.875%	16	1,624	+7.965%
2025-10-29	36.0100	36.1500	33.7400	33.7400	-1.403%	569	1,632	+4.861%
2025-10-28	33.2900	34.2300	33.2900	34.2200	+4.297%	18	1,630	+3.390%
2025-10-27	30.6800	32.8100	30.6800	32.8100	+13.884%	129	1,605	+7.833%
2025-10-24	27.9300	28.8100	27.9300	28.8100	+8.881%	11	1,605	+22.805%
2025-10-23	26.1100	26.4900	26.1000	26.4600	+12.788%	573	1,608	+33.711%
2025-10-22	26.3100	26.3100	23.4000	23.4600	-10.526%	445	1,332	+50.810%
2025-10-21	26.3800	26.5700	26.2200	26.2200	-0.190%	34	1,427	+34.935%
2025-10-20	25.1900	26.4200	25.1900	26.2700	+6.963%	72	1,428	+34.678%
2025-10-17	23.2400	24.9200	23.1000	24.5600	+4.289%	657	1,398	+44.055%
2025-10-16	25.8800	26.6900	23.5500	23.5500	-6.733%	629	1,137	+50.234%
2025-10-15	25.5700	26.1500	23.8200	25.2500	+0.678%	660	937	+40.119%
2025-10-14	22.0300	25.1300	21.5800	25.0800	+4.023%	19	1,131	+41.069%
2025-10-13	23.6600	24.7300	23.2400	24.1100	+6.211%	582	1,129	+46.744%
2025-10-10	24.0000	24.1400	22.7000	22.7000	-16.667%	14	775	+55.859%
2025-10-09	28.5500	28.5800	27.1800	27.2400	-3.746%	11	779	+29.883%
2025-10-08	27.8300	28.3000	27.7400	28.3000	+8.888%	106	781	+25.018%
2025-10-07	25.9100	26.1100	25.9100	25.9900	-3.990%	14	791	+36.129%
2025-10-06	26.3400	27.0700	26.3300	27.0700	+2.228%	201	791	+30.698%
2025-10-03	26.6100	27.7000	26.4800	26.4800	+1.964%	105	794	+33.610%
2025-10-02	25.9700	25.9700	25.9700	25.9700	+1.445%	9	795	+36.234%
2025-10-01	24.7500	25.6000	24.7500	25.6000	+11.208%	10	791	+38.203%
2025-09-30	23.1900	23.1900	22.9000	23.0200	-3.359%	3	792	+53.692%
2025-09-29	23.8200	23.8200	23.8200	23.8200	+5.305%	25	792	+48.531%
2025-09-26	22.5500	22.6400	21.6400	22.6200	+4.965%	11	792	+56.410%
2025-09-25	21.1500	21.5500	21.0200	21.5500	-6.710%	11	789	+64.176%
2025-09-24	24.2700	24.2800	23.1000	23.1000	-6.478%	25	789	+53.160%
2025-09-23	25.3900	25.4800	24.7000	24.7000	-2.947%	14	780	+43.239%
2025-09-22	23.1700	25.4500	23.1700	25.4500	+12.412%	7	790	+39.018%
2025-09-19	22.6400	22.6400	22.6400	22.6400	+9.319%	1	792	+56.272%
2025-09-17	20.5500	20.7100	20.5000	20.7100	-1.287%	66	792	+70.835%
2025-09-15	20.7100	21.2000	20.6900	20.9800	+4.378%	57	842	+68.637%
2025-09-12	19.7700	20.1000	19.7700	20.1000	+1.362%	14	790	+76.020%
2025-09-11	19.1000	19.8300	19.1000	19.8300	+14.360%	7	800	+78.417%
2025-09-10	18.2500	18.3000	17.3400	17.3400	+3.461%	32	800	+104.037%
2025-09-09	16.7600	16.7600	16.7600	16.7600	+5.078%	6	785	+111.098%
2025-09-08	16.5600	16.5700	15.9500	15.9500	+0.694%	17	785	+121.818%
2025-09-05	17.1700	17.1700	15.8400	15.8400	-5.546%	3	779	+123.359%
2025-09-04	15.7800	16.7700	15.7800	16.7700	+17.519%	8	777	+110.972%
2025-09-03	14.9900	14.9900	14.2700	14.2700	+1.206%	6	775	+147.933%
2025-09-02	14.1800	14.1800	13.3200	14.1000	-8.442%	18	776	+150.922%
2025-08-29	15.5000	15.5000	15.4000	15.4000	-10.047%	2	768	+129.740%
2025-08-28	16.7900	17.1200	16.7900	17.1200	+3.820%	2	768	+106.659%
2025-08-27	16.4200	16.6500	16.3700	16.4900	+19.579%	74	768	+114.554%
2025-08-21	13.7900	13.7900	13.7900	13.7900	+2.148%	6	709	+156.563%
2025-08-20	13.5000	13.5000	13.5000	13.5000	-8.475%	1	703	+162.074%
2025-08-19	14.7500	14.7500	14.7500	14.7500	-12.670%	14	703	+139.864%
2025-08-14	16.8900	16.8900	16.8900	16.8900	+1.320%	1	689	+109.473%
2025-08-13	17.1100	17.1100	16.6700	16.6700	+4.383%	6	690	+112.238%
2025-08-12	15.5200	15.9700	15.5200	15.9700	+8.787%	4	688	+121.540%
2025-08-08	14.6800	14.6800	14.6800	14.6800	+19.544%	1	691	+141.008%
2025-08-05	12.2800	12.2800	12.2800	12.2800	-2.151%	1	690	+188.111%
2025-08-04	12.6100	12.6100	12.5500	12.5500	+14.822%	14	691	+181.912%
2025-08-01	11.7300	11.7300	10.9300	10.9300	-23.566%	6	677	+223.696%
2025-07-31	15.3700	15.3700	14.3000	14.3000	+0.351%	7	673	+147.413%
2025-07-30	15.3000	15.3400	14.2500	14.2500	-8.595%	18	666	+148.281%
2025-07-28	15.5900	15.5900	15.5900	15.5900	-2.011%	5	649	+126.940%
2025-07-25	15.8200	15.9100	15.8200	15.9100	+1.273%	6	644	+122.376%
2025-07-24	15.4400	15.7100	15.3700	15.7100	+12.536%	5	638	+125.207%
2025-07-22	13.9600	13.9600	13.9600	13.9600	-2.786%	1	635	+153.438%
2025-07-21	14.3500	14.3700	14.3500	14.3600	+6.213%	4	635	+146.379%
2025-07-18	13.5200	13.5200	13.5200	13.5200	+8.074%	1	631	+161.686%
2025-07-16	12.5100	12.5100	12.5100	12.5100	-1.107%	1	630	+182.814%
2025-07-15	13.1100	13.1100	12.6500	12.6500	-2.392%	241	630	+179.684%
2025-07-14	12.4000	12.9600	12.4000	12.9600	+0.077%	2	498	+172.994%
2025-07-11	12.9500	12.9500	12.9500	12.9500	-5.681%	5	497	+173.205%
2025-07-10	13.5200	13.7300	13.5200	13.7300	+8.452%	17	492	+157.684%
2025-07-07	12.6600	12.6600	12.6600	12.6600	-5.169%	198	487	+179.463%
2025-07-03	13.3700	13.3700	13.3500	13.3500	+14.494%	13	637	+165.019%
2025-07-01	11.6600	11.6600	11.6600	11.6600	+0.952%	1	637	+203.431%
2025-06-30	11.2300	11.5500	11.2300	11.5500	+7.342%	8	636	+206.320%
2025-06-27	10.7600	10.7600	10.7600	10.7600	+10.359%	1	638	+228.810%
2025-06-26	9.7500	9.7500	9.7500	9.7500	+13.372%	1	638	+262.872%
2025-06-25	8.6000	8.6000	8.6000	8.6000	+2.381%	1	638	+311.395%
2025-06-24	8.4000	8.4000	8.4000	8.4000	+19.488%	1	638	+321.190%
2025-06-20	6.9400	7.0300	6.9400	7.0300	-6.887%	12	639	+403.272%
2025-06-17	7.5500	7.5500	7.5500	7.5500	-8.816%	17	639	+368.609%
2025-06-13	8.2800	8.2800	8.2800	8.2800	-1.663%	16	639	+327.295%
2025-06-12	8.4200	8.4200	8.4200	8.4200	+20.114%	10	647	+320.190%
2025-06-02	7.0100	7.0100	7.0100	7.0100	+5.097%	1	638	+404.708%
2025-05-22	6.6700	6.6700	6.6700	6.6700	-15.570%	17	638	+430.435%
2025-05-20	7.9000	7.9000	7.9000	7.9000	+8.966%	2	621	+347.848%
2025-05-15	7.2500	7.2500	7.2500	7.2500	+17.314%	3	619	+388.000%
2025-05-12	6.1800	6.1800	6.1800	6.1800	+20.939%	100	622	+472.492%
2025-05-09	5.1000	5.1100	5.1000	5.1100	-9.558%	10	703	+592.368%
2025-05-08	5.3000	5.6500	5.3000	5.6500	+14.604%	3	703	+526.195%
2025-05-07	4.9300	4.9300	4.9300	4.9300	-9.375%	2	704	+617.647%
2025-05-05	5.4400	5.4400	5.4400	5.4400	-3.887%	2	703	+550.368%
2025-05-02	5.6500	5.6600	5.6500	5.6600	+12.302%	202	703	+525.088%
2025-05-01	5.0400	5.0400	5.0400	5.0400	+22.034%	9	644	+601.984%
2025-04-29	4.1300	4.1300	4.1300	4.1300	+9.840%	1	644	+756.659%
2025-04-28	3.8100	3.8100	3.6700	3.7600	-0.529%	9	644	+840.957%
2025-04-25	4.0100	4.0100	3.7800	3.7800	-4.545%	12	647	+835.979%
2025-04-24	3.9600	3.9600	3.9600	3.9600	+31.126%	1	648	+793.434%
2025-04-22	3.0200	3.0200	3.0200	3.0200	+18.431%	1	648	+1,071.523%
2025-04-21	2.5500	2.5500	2.5500	2.5500	-15.000%	1	648	+1,287.451%
2025-04-17	3.0000	3.0000	3.0000	3.0000	-10.714%	1	648	+1,079.333%
2025-04-15	3.3600	3.3600	3.3600	3.3600	-7.692%	8	648	+952.976%
2025-04-14	3.6400	3.6400	3.6400	3.6400	+3.409%	6	656	+871.978%
2025-04-11	3.4800	3.6000	3.4800	3.5200	+20.137%	26	662	+905.114%
2025-04-10	3.0000	3.0000	2.9300	2.9300	-18.611%	16	671	+1,107.509%
2025-04-09	1.7600	3.6000	1.7600	3.6000	+77.340%	6	656	+882.778%
2025-04-08	2.1900	2.1900	2.0300	2.0300	-0.976%	2	656	+1,642.857%
2025-04-07	1.7500	2.0500	1.7500	2.0500	+2.500%	2	655	+1,625.854%
2025-04-04	2.5500	2.5500	2.0000	2.0000	-25.926%	8	654	+1,669.000%
2025-04-03	2.7000	2.7000	2.7000	2.7000	-17.431%	1	654	+1,210.370%
2025-03-28	3.2700	3.2700	3.2700	3.2700	-28.132%	6	654	+981.957%
2025-03-26	4.5500	4.5500	4.5500	4.5500	+1.111%	2	657	+677.582%
2025-03-20	4.5000	4.5000	4.5000	4.5000	-8.163%	5	657	+686.222%
2025-03-19	4.9000	4.9000	4.9000	4.9000	+23.426%	2	657	+622.041%
2025-03-13	4.2800	4.2800	3.9700	3.9700	-14.440%	27	657	+791.184%
2025-03-12	4.6400	4.6400	4.6400	4.6400	+6.422%	4	657	+662.500%
2025-03-11	4.8800	4.8800	4.3600	4.3600	-11.020%	45	653	+711.468%
2025-03-10	5.2300	5.2500	4.6700	4.9000	-25.076%	35	621	+622.041%
2025-03-07	6.6000	6.6000	6.5400	6.5400	-6.705%	6	593	+440.979%
2025-03-06	7.0000	7.0100	6.7400	7.0100	+3.088%	7	592	+404.708%
2025-03-05	6.8000	6.8000	6.8000	6.8000	-9.333%	1	593	+420.294%
2025-03-04	7.6800	7.6800	7.5000	7.5000	-25.962%	3	593	+371.733%
2025-02-27	10.1300	10.1300	10.1300	10.1300	-2.408%	1	590	+249.260%
2025-02-26	11.2000	11.2000	10.3600	10.3800	-12.405%	153	590	+240.848%
2025-02-24	11.8500	11.8500	11.8500	11.8500	-2.948%	8	499	+198.565%
2025-02-21	13.0700	13.0700	12.2100	12.2100	-17.888%	4	491	+189.762%
2025-02-13	14.8700	14.8700	14.8700	14.8700	+8.699%	17	473	+137.929%
2025-02-10	13.6700	13.6800	13.6600	13.6800	+2.626%	398	473	+158.626%
2025-02-07	14.6800	14.6800	13.3300	13.3300	-3.755%	6	512	+165.416%
2025-02-06	13.8500	13.8500	13.8500	13.8500	+4.607%	1	511	+155.451%
2025-02-04	13.3000	13.3000	13.2400	13.2400	+4.581%	2	511	+167.221%
2025-02-03	12.6600	12.6600	12.6600	12.6600	-13.288%	40	511	+179.463%
2025-01-31	14.6000	14.6000	14.6000	14.6000	-1.351%	2	551	+142.329%
2025-01-30	14.8000	14.8000	14.8000	14.8000	+8.824%	1	551	+139.054%
2025-01-29	14.3300	14.3300	13.6000	13.6000	-6.207%	84	552	+160.147%
2025-01-28	14.7500	14.7500	14.5000	14.5000	+9.848%	41	511	+144.000%
2025-01-27	13.0000	13.2000	13.0000	13.2000	-15.385%	41	471	+168.030%
2025-01-24	15.6000	15.6000	15.6000	15.6000	+12.473%	80	470	+126.795%
2025-01-21	13.8700	13.8700	13.8700	13.8700	+20.087%	3	427	+155.083%
2025-01-16	11.5000	11.5700	11.4500	11.5500	+17.857%	151	427	+206.320%
2025-01-10	9.8700	9.8700	9.8000	9.8000	-11.392%	4	279	+261.020%
2025-01-08	11.1900	11.2000	11.0600	11.0600	+10.269%	4	279	+219.892%
2025-01-02	10.0300	10.0300	10.0300	10.0300	-5.377%	8	279	+252.742%
2024-12-31	10.6000	10.6000	10.6000	10.6000	-29.333%	2	277	+233.774%
2024-12-26	15.0000	15.0200	15.0000	15.0000	+6.458%	139	277	+135.867%
2024-12-20	14.1400	14.1400	14.0900	14.0900	-19.898%	2	150	+151.100%
2024-12-13	17.5900	17.5900	17.5900	17.5900	+3.107%	6	149	+101.137%
2024-12-12	17.1400	17.3200	17.0600	17.0600	-0.987%	5	149	+107.386%
2024-12-11	17.2300	17.2300	17.2300	17.2300	+8.025%	1	144	+105.340%
2024-12-10	16.7700	16.7800	15.9500	15.9500	-9.580%	6	144	+121.818%
2024-12-06	17.6400	17.6400	17.6400	17.6400	+1.379%	6	138	+100.567%
2024-12-05	18.1400	18.1400	17.4000	17.4000	-0.401%	45	135	+103.333%
2024-12-04	17.4700	17.4700	17.4700	17.4700	+5.241%	1	134	+102.519%
2024-12-02	16.5000	16.6000	16.5000	16.6000	+5.063%	40	134	+113.133%
2024-11-25	15.8000	15.8000	15.8000	15.8000	+7.703%	40	103	+123.924%
2024-11-21	13.8500	14.6700	13.8500	14.6700	+15.877%	80	128	+141.172%
2024-11-19	12.6600	12.6600	12.6600	12.6600	-5.240%	10	104	+179.463%
2024-11-18	13.3600	13.3600	13.3600	13.3600	-16.552%	1	108	+164.820%
2024-11-12	16.0100	16.0100	16.0100	16.0100	+27.063%	1	108	+120.987%
2024-11-06	12.0000	12.8000	11.9500	12.6000	+32.632%	25	109	+180.794%
2024-11-01	9.4000	9.5000	9.4000	9.5000	-11.298%	60	109	+272.421%
2024-10-29	10.7100	10.7100	10.7100	10.7100	-1.017%	1	82	+230.345%
2024-10-25	10.8000	10.8400	10.8000	10.8200	+8.853%	28	81	+226.987%
2024-10-23	10.9800	10.9800	9.9400	9.9400	-10.450%	3	81	+255.936%
2024-10-22	11.1000	11.1000	11.1000	11.1000	-3.141%	1	79	+218.739%
2024-10-21	11.3500	11.4600	11.3500	11.4600	-2.468%	6	80	+208.726%
2024-10-18	11.8800	11.8800	11.7300	11.7500	+18.090%	18	80	+201.106%
2024-10-10	9.9500	9.9500	9.9500	9.9500	+3.109%	2	76	+255.578%
2024-10-09	9.6500	9.6500	9.6500	9.6500	+20.625%	1	74	+266.632%
2024-10-01	8.6700	8.6700	8.0000	8.0000	-0.374%	11	74	+342.250%
2024-09-30	8.0300	8.0300	8.0300	8.0300	-4.062%	1	71	+340.598%
2024-09-23	8.3700	8.3700	8.3700	8.3700	-0.947%	1	72	+322.700%
2024-09-20	8.4500	8.4500	8.4500	8.4500	+3.049%	2	71	+318.698%
2024-09-19	8.0400	8.2000	8.0400	8.2000	+15.819%	2	71	+331.463%
2024-09-18	7.1000	7.2800	7.0800	7.0800	-6.719%	9	71	+399.718%
2024-09-17	7.5900	7.5900	7.5900	7.5900	+17.674%	1	65	+366.140%
2024-09-12	6.4500	6.4500	6.4500	6.4500	+31.098%	10	65	+448.527%
2024-09-09	4.9200	4.9200	4.9200	4.9200	+8.609%	1	55	+619.106%
2024-09-06	4.6500	4.6500	4.5300	4.5300	-38.199%	6	55	+681.015%
2024-08-26	7.3600	7.3600	7.3300	7.3300	-0.408%	26	53	+382.674%
2024-08-22	7.3600	7.3600	7.3600	7.3600	-5.032%	1	49	+380.707%
2024-08-21	7.7500	7.7500	7.7500	7.7500	+3.059%	1	48	+356.516%
2024-08-20	7.5200	7.5200	7.5200	7.5200	-9.398%	1	49	+370.479%
2024-08-01	8.3000	8.3000	8.3000	8.3000	+5.063%	1	48	+326.265%
2024-07-31	7.9000	7.9000	7.9000	7.9000	-12.222%	1	48	+347.848%
2024-07-22	9.0000	9.0000	9.0000	9.0000	-4.051%	1	47	+293.111%
2024-07-18	9.3800	9.3800	9.3800	9.3800	-14.882%	20	47	+277.186%
2024-07-17	11.0200	11.0200	11.0200	11.0200	-1.431%	5	27	+221.053%
2024-07-15	11.1800	11.1800	11.1800	11.1800	+13.387%	5	28	+216.458%
2024-07-09	9.8600	9.8600	9.8600	9.8600	+28.721%	5	27	+258.824%
2024-06-13	7.6600	7.6600	7.6600	7.6600	+28.308%	1	23	+361.880%
2024-05-06	5.9700	5.9700	5.9700	5.9700	+56.283%	19	22	+492.630%
2024-05-01	3.8200	3.8200	3.8200	3.8200	-21.237%	1	22	+826.178%

.dark-mode .lrFfJx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lrFfJx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C740SPY Dec 18 2026 740.00 Call (SPY261218C00740000)option OPRA

SPY20261218C740
SPY Dec 18 2026 740.00 Call (SPY261218C00740000)
option OPRA