Dark

SPY20261218C745
SPY Dec 18 2026 745.00 Call (SPY261218C00745000)
option OPRA

EOD

Sep 10, 2026

36.21-7.769%(-3.05)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	36.2900	37.3900	36.1400	36.2100	-7.769%	37	8,251	0.000%
2026-09-09	39.9900	40.0000	38.5700	39.2600	-7.689%	9	8,253	-7.769%
2026-09-08	43.0000	43.5500	42.5300	42.5300	-3.822%	4	8,258	-14.860%
2026-09-04	44.2200	44.2200	44.2200	44.2200	-6.512%	6	8,258	-18.114%
2026-09-03	44.1700	47.5000	43.7000	47.3000	+15.001%	23	8,258	-23.446%
2026-09-02	39.8500	41.6800	39.8500	41.1300	+5.407%	4	8,267	-11.962%
2026-09-01	39.7800	40.4300	38.2700	39.0200	-9.926%	45	8,267	-7.201%
2026-08-31	42.6500	43.3200	42.6500	43.3200	-5.969%	37	8,290	-16.413%
2026-08-28	47.8600	48.0700	46.0700	46.0700	-1.222%	10	8,253	-21.402%
2026-08-27	46.6400	46.6400	46.6400	46.6400	+6.899%	1	8,253	-22.363%
2026-08-26	44.0400	44.0400	43.4000	43.6300	-0.570%	19	8,252	-17.007%
2026-08-25	44.0100	44.1300	42.9000	43.8800	-2.272%	507	8,243	-17.479%
2026-08-21	44.3700	45.1100	43.9000	44.9000	+2.934%	1,640	7,799	-19.354%
2026-08-20	46.4600	46.4600	43.6200	43.6200	-11.088%	227	6,176	-16.988%
2026-08-19	48.7900	49.0900	48.7900	49.0600	+1.848%	7	5,958	-26.192%
2026-08-18	48.3400	48.3400	48.1700	48.1700	-8.631%	28	5,953	-24.829%
2026-08-17	52.7200	52.7200	52.7200	52.7200	-5.891%	1	5,926	-31.316%
2026-08-14	56.0200	56.0200	56.0200	56.0200	+1.119%	2	5,925	-35.362%
2026-08-13	53.5000	57.3900	53.5000	55.4000	+8.627%	145	6,007	-34.639%
2026-08-12	53.3000	53.3000	51.0000	51.0000	+0.118%	40	5,925	-29.000%
2026-08-11	53.1400	53.1400	50.8200	50.9400	-3.905%	47	5,889	-28.916%
2026-08-10	53.4500	53.9700	52.9800	53.0100	-0.263%	10	5,852	-31.692%
2026-08-07	51.5000	53.4000	51.5000	53.1500	+6.428%	288	5,846	-31.872%
2026-08-06	51.5000	52.5600	49.9400	49.9400	-5.435%	10	5,682	-27.493%
2026-08-05	57.0000	57.6500	52.8100	52.8100	-1.840%	63	5,676	-31.433%
2026-08-04	46.3100	54.2400	46.3100	53.8000	+25.642%	133	5,650	-32.695%
2026-08-03	38.0000	42.8200	38.0000	42.8200	+19.776%	20	5,691	-15.437%
2026-07-31	35.0700	35.7500	31.0500	35.7500	+9.160%	14	5,695	+1.287%
2026-07-30	29.4100	33.0900	29.2500	32.7500	+25.962%	29	5,694	+10.565%
2026-07-29	31.3800	33.2000	26.0000	26.0000	-23.349%	80	5,704	+39.269%
2026-07-28	33.5000	33.9200	33.5000	33.9200	+5.604%	3	5,744	+6.751%
2026-07-27	35.7200	35.7200	30.9800	32.1200	-0.986%	16	5,743	+12.733%
2026-07-24	33.2200	35.2100	32.4400	32.4400	-3.251%	346	5,744	+11.621%
2026-07-23	33.7300	35.1500	32.5800	33.5300	-14.464%	9	5,600	+7.993%
2026-07-22	39.3400	40.0500	38.2500	39.2000	+0.358%	16	5,604	-7.628%
2026-07-21	37.7200	39.2600	37.1800	39.0600	+8.530%	23	5,605	-7.296%
2026-07-20	39.4600	39.4600	35.9500	35.9900	-3.044%	14	5,591	+0.611%
2026-07-17	36.5000	39.1300	36.0500	37.1200	-14.549%	225	5,584	-2.452%
2026-07-16	43.1700	43.6900	42.9500	43.4400	+3.404%	13	5,445	-16.644%
2026-07-15	44.3700	44.3700	41.8200	42.0100	-2.211%	10	5,445	-13.806%
2026-07-14	42.3200	42.9600	42.3200	42.9600	+4.960%	3	5,443	-15.712%
2026-07-13	43.2300	43.2300	40.9300	40.9300	-9.367%	21	5,442	-11.532%
2026-07-10	43.5300	45.1700	43.5300	45.1600	+5.885%	10	5,438	-19.818%
2026-07-09	40.6000	42.7900	39.4600	42.6500	+9.387%	30	5,441	-15.100%
2026-07-08	38.7600	39.1900	38.7600	38.9900	-3.966%	13	5,438	-7.130%
2026-07-07	43.0000	43.0500	40.1500	40.6000	-5.975%	27	5,429	-10.813%
2026-07-06	41.0000	43.1800	41.0000	43.1800	+11.865%	12	5,415	-16.142%
2026-07-02	41.6000	43.7800	37.7500	38.6000	-8.008%	22	5,402	-6.192%
2026-07-01	40.9000	42.7600	40.9000	41.9600	-0.897%	20	5,402	-13.704%
2026-06-30	40.2500	42.3400	39.8700	42.3400	+9.888%	30	5,404	-14.478%
2026-06-29	36.5300	38.5300	36.5300	38.5300	+14.332%	7	5,391	-6.021%
2026-06-26	32.6500	36.6400	32.6500	33.7000	-3.077%	264	5,388	+7.448%
2026-06-25	36.0800	36.3600	34.0000	34.7700	-0.458%	24	5,179	+4.142%
2026-06-24	37.6100	39.3800	34.8200	34.9300	-5.133%	9	5,184	+3.664%
2026-06-23	36.4600	38.5600	36.2000	36.8200	-13.770%	40	5,183	-1.657%
2026-06-22	45.9700	46.0000	42.2000	42.7000	-2.511%	119	5,160	-15.199%
2026-06-18	44.8400	44.8400	43.8000	43.8000	+8.416%	16	5,067	-17.329%
2026-06-17	45.6700	45.9100	39.5400	40.4000	-12.059%	71	5,067	-10.371%
2026-06-16	48.1100	48.1100	45.9400	45.9400	-6.092%	10	5,067	-21.180%
2026-06-15	47.0000	50.4300	47.0000	48.9200	+17.511%	94	4,975	-25.981%
2026-06-12	39.9800	42.5700	39.9800	41.6300	+4.101%	67	4,975	-13.019%
2026-06-11	35.4100	39.9900	35.4100	39.9900	+17.652%	116	4,975	-9.452%
2026-06-10	36.4900	36.8900	33.9900	33.9900	-13.862%	182	5,001	+6.531%
2026-06-09	43.4300	44.2000	33.2100	39.4600	-2.423%	2,555	5,053	-8.236%
2026-06-08	43.5000	44.0000	40.4400	40.4400	-1.916%	19	3,884	-10.460%
2026-06-05	47.7000	47.7000	40.0700	41.2300	-21.526%	108	3,881	-12.176%
2026-06-04	50.3000	52.5400	50.3000	52.5400	+3.121%	18	3,860	-31.081%
2026-06-03	53.8500	53.8500	50.9500	50.9500	-6.651%	2	3,873	-28.930%
2026-06-02	53.0000	54.5800	53.0000	54.5800	+1.506%	8	3,874	-33.657%
2026-06-01	52.1200	54.4800	52.1200	53.7700	+2.050%	43	3,873	-32.658%
2026-05-29	53.2500	53.2500	51.1300	52.6900	+3.293%	33	3,911	-31.277%
2026-05-28	48.2800	51.0500	48.2800	51.0100	+4.251%	37	3,887	-29.014%
2026-05-27	49.4700	49.4700	48.0700	48.9300	-0.831%	51	3,923	-25.996%
2026-05-26	49.1900	50.0200	47.9000	49.3400	+6.912%	77	3,944	-26.611%
2026-05-22	47.0600	47.5100	45.5500	46.1500	+5.197%	40	3,947	-21.538%
2026-05-21	43.6600	44.7000	43.6600	43.8700	+1.013%	19	3,933	-17.461%
2026-05-20	42.3900	43.7900	42.3900	43.4300	+4.752%	32	3,933	-16.624%
2026-05-19	39.8100	41.6100	38.5700	41.4600	-0.837%	177	3,935	-12.663%
2026-05-18	43.3800	44.0200	39.9000	41.8100	-3.441%	33	3,935	-13.394%
2026-05-15	46.0600	46.4900	43.3000	43.3000	-14.019%	78	3,935	-16.374%
2026-05-14	49.8100	51.6100	48.6900	50.3600	+7.423%	147	3,873	-28.098%
2026-05-13	45.0500	47.2500	45.0200	46.8800	+8.168%	22	3,761	-22.760%
2026-05-12	42.1700	43.8100	40.0000	43.3400	-4.157%	15	3,761	-16.451%
2026-05-11	43.8800	45.2200	43.8200	45.2200	+5.803%	273	3,761	-19.925%
2026-05-08	42.4800	43.1400	42.4800	42.7400	+10.183%	64	3,533	-15.278%
2026-05-07	40.8800	41.7800	38.7300	38.7900	-5.528%	47	3,471	-6.651%
2026-05-06	37.3700	41.0600	37.3700	41.0600	+16.515%	101	3,467	-11.812%
2026-05-05	34.3600	35.2500	34.3500	35.2400	+11.980%	76	3,467	+2.753%
2026-05-04	31.4700	31.4700	31.4700	31.4700	-4.867%	5	3,426	+15.062%
2026-05-01	33.7900	34.2000	33.0800	33.0800	+3.764%	551	2,888	+9.462%
2026-04-30	28.7700	32.0000	27.9100	31.8800	+17.034%	8	2,888	+13.582%
2026-04-29	27.6200	27.6600	26.6900	27.2400	-4.253%	21	2,886	+32.930%
2026-04-28	28.9800	28.9800	27.9500	28.4500	-6.782%	31	2,868	+27.276%
2026-04-27	30.5200	30.5200	30.5200	30.5200	+1.026%	1	2,868	+18.644%
2026-04-24	28.1600	30.2100	28.1600	30.2100	+11.972%	101	2,868	+19.861%
2026-04-23	28.5300	28.5300	25.4400	26.9800	-5.532%	24	2,824	+34.211%
2026-04-22	28.2200	28.5600	27.9700	28.5600	+11.345%	51	2,806	+26.786%
2026-04-21	28.5900	28.9100	25.6500	25.6500	-5.525%	58	2,790	+41.170%
2026-04-20	28.0100	28.0100	27.1500	27.1500	-3.139%	3	2,790	+33.370%
2026-04-17	28.3600	29.0500	27.8800	28.0300	+16.646%	27	2,789	+29.183%
2026-04-16	23.7100	24.8900	23.0500	24.0300	+3.667%	21	2,773	+50.687%
2026-04-15	20.4000	23.1800	20.4000	23.1800	+15.266%	88	2,756	+56.212%
2026-04-14	18.2400	20.2500	18.2400	20.1100	+26.398%	14	2,742	+80.060%
2026-04-13	14.1100	15.9100	14.0500	15.9100	+8.158%	45	2,747	+127.593%
2026-04-10	15.2600	15.2600	14.7100	14.7100	-1.539%	6	2,719	+146.159%
2026-04-09	13.8000	15.2200	13.6400	14.9400	+6.108%	74	2,721	+142.369%
2026-04-08	13.7900	14.0800	13.5700	14.0800	+34.095%	20	2,769	+157.173%
2026-04-07	10.1000	10.5000	10.1000	10.5000	+0.962%	29	2,784	+244.857%
2026-04-06	10.4300	10.4300	10.0900	10.4000	+5.263%	8	2,784	+248.173%
2026-04-02	9.2500	9.8800	9.2500	9.8800	-6.792%	4	2,777	+266.498%
2026-04-01	10.8600	11.0000	10.5000	10.6000	+12.766%	13	2,777	+241.604%
2026-03-31	9.4000	9.4000	9.4000	9.4000	+32.208%	1	2,776	+285.213%
2026-03-30	8.0200	8.0200	7.0000	7.1100	-8.612%	18	2,775	+409.283%
2026-03-27	8.6500	8.7500	7.7800	7.7800	-18.449%	10	2,776	+365.424%
2026-03-26	10.0400	10.0400	9.5400	9.5400	-17.829%	9	2,776	+279.560%
2026-03-25	12.2200	12.2200	11.6100	11.6100	+1.221%	10	2,782	+211.886%
2026-03-24	11.0000	11.9400	11.0000	11.4700	-7.871%	26	2,776	+215.693%
2026-03-23	12.2100	12.7100	12.0700	12.4500	+12.670%	84	2,760	+190.843%
2026-03-20	11.6800	11.7100	10.7700	11.0500	-12.510%	30	2,764	+227.692%
2026-03-19	12.4100	12.7800	11.9100	12.6300	-3.954%	30	2,766	+186.698%
2026-03-18	14.0400	14.0400	13.1200	13.1500	-13.201%	16	2,772	+175.361%
2026-03-17	15.9500	15.9500	15.1500	15.1500	-0.656%	21	2,762	+139.010%
2026-03-16	15.6000	15.7100	15.2000	15.2500	+6.494%	19	2,781	+137.443%
2026-03-13	15.8800	16.3900	14.2800	14.3200	-7.791%	25	2,783	+152.863%
2026-03-12	16.5200	16.5200	15.4600	15.5300	-11.460%	28	2,777	+133.162%
2026-03-11	18.5300	18.5500	17.2800	17.5400	-4.881%	108	2,751	+106.442%
2026-03-10	17.7900	18.4400	17.2800	18.4400	+14.677%	8	2,724	+96.367%
2026-03-09	14.6300	16.3400	14.6300	16.0800	-6.348%	10	2,723	+125.187%
2026-03-06	16.8900	17.6300	16.8900	17.1700	-9.821%	21	2,735	+110.891%
2026-03-05	18.9400	19.0400	17.8700	19.0400	-7.618%	98	2,723	+90.179%
2026-03-04	19.9000	20.6100	19.8900	20.6100	+8.588%	95	2,719	+75.691%
2026-03-03	18.2000	19.1200	16.8100	18.9800	-9.962%	8	2,667	+90.780%
2026-03-02	20.4500	21.8200	20.4500	21.0800	+4.823%	18	2,669	+71.774%
2026-02-27	20.1000	20.3100	20.1000	20.1100	-5.231%	36	2,666	+80.060%
2026-02-26	21.2600	21.2600	21.2200	21.2200	+6.100%	8	2,639	+70.641%
2026-02-23	20.6900	20.6900	20.0000	20.0000	-11.778%	4	2,638	+81.050%
2026-02-20	21.6400	22.6700	21.1500	22.6700	+10.478%	164	2,640	+59.727%
2026-02-19	21.2800	21.2800	20.4200	20.5200	-3.025%	293	2,509	+76.462%
2026-02-18	22.4600	22.4600	21.1600	21.1600	+4.908%	194	2,503	+71.125%
2026-02-17	20.5800	20.5800	19.4400	20.1700	-3.539%	208	2,502	+79.524%
2026-02-13	21.2000	21.9000	20.9100	20.9100	-3.463%	16	2,510	+73.171%
2026-02-12	25.7300	25.7300	21.6600	21.6600	-10.236%	6	2,510	+67.175%
2026-02-11	25.4500	25.4500	24.1300	24.1300	-4.018%	104	2,505	+50.062%
2026-02-10	26.4100	26.4400	25.1400	25.1400	-2.483%	377	2,483	+44.033%
2026-02-09	24.5300	26.2400	24.5300	25.7800	+9.052%	209	2,257	+40.458%
2026-02-06	22.9200	23.6400	22.9200	23.6400	+18.318%	2	2,065	+53.173%
2026-02-05	20.3000	21.4400	19.9800	19.9800	-12.637%	9	2,066	+81.231%
2026-02-04	23.8600	23.8600	22.8700	22.8700	-5.300%	4	2,064	+58.330%
2026-02-03	23.0200	24.2600	22.9700	24.1500	-10.056%	295	2,066	+49.938%
2026-02-02	25.0800	27.1700	25.0800	26.8500	+4.801%	193	1,949	+34.860%
2026-01-30	25.1400	25.6200	25.1400	25.6200	+4.657%	41	1,765	+41.335%
2026-01-29	24.4700	24.4800	24.4700	24.4800	-13.651%	7	1,726	+47.917%
2026-01-28	28.3500	28.3500	28.3500	28.3500	+3.128%	42	1,733	+27.725%
2026-01-27	26.8600	27.6400	26.8600	27.4900	+7.173%	34	1,733	+31.721%
2026-01-26	25.6500	25.6500	25.6500	25.6500	+5.252%	42	1,742	+41.170%
2026-01-23	24.0300	24.3700	24.0300	24.3700	+1.120%	188	1,715	+48.584%
2026-01-22	24.4500	25.0600	24.1000	24.1000	+4.646%	41	1,527	+50.249%
2026-01-21	21.7200	23.0300	21.7200	23.0300	+13.170%	12	1,535	+57.230%
2026-01-20	20.8300	20.8300	20.3500	20.3500	-21.851%	5	1,543	+77.936%
2026-01-16	25.7100	26.2400	25.7000	26.0400	-5.584%	267	1,286	+39.055%
2026-01-15	27.5800	27.5800	27.5800	27.5800	+8.114%	2	1,286	+31.291%
2026-01-14	25.1200	25.5100	25.1200	25.5100	-3.808%	58	1,284	+41.944%
2026-01-13	27.1200	27.1500	26.5200	26.5200	-4.980%	14	1,233	+36.538%
2026-01-12	26.8000	27.9100	26.8000	27.9100	+3.409%	49	1,242	+29.738%
2026-01-09	26.9900	26.9900	26.9900	26.9900	+5.389%	67	1,193	+34.161%
2026-01-08	25.6100	25.6100	25.6100	25.6100	-2.845%	1	1,126	+41.390%
2026-01-07	27.6400	27.6400	26.3600	26.3600	-1.898%	3	1,127	+37.367%
2026-01-06	26.4800	26.8700	26.4800	26.8700	+6.080%	6	1,129	+34.760%
2026-01-05	24.4500	25.3500	24.4200	25.3300	+13.638%	472	1,265	+42.953%
2026-01-02	22.0500	22.2900	21.4900	22.2900	-3.548%	13	1,265	+62.450%
2025-12-31	24.5800	24.5800	23.1100	23.1100	-7.338%	3	1,268	+56.685%
2025-12-30	24.9400	24.9400	24.9400	24.9400	-1.228%	1	1,268	+45.188%
2025-12-29	25.2500	25.2500	25.2500	25.2500	-3.589%	1	1,267	+43.406%
2025-12-26	26.0900	26.1900	26.0900	26.1900	-1.726%	2	1,266	+38.259%
2025-12-24	26.0500	26.6500	26.0500	26.6500	+9.043%	7	1,270	+35.872%
2025-12-23	24.0300	24.4400	24.0300	24.4400	+1.622%	3	1,270	+48.159%
2025-12-22	24.0500	24.0500	24.0500	24.0500	+5.761%	4	1,271	+50.561%
2025-12-19	22.2900	22.9700	22.2900	22.7400	+5.229%	18	1,269	+59.235%
2025-12-18	21.4500	22.5500	20.8200	21.6100	+7.620%	82	1,255	+67.561%
2025-12-17	22.4300	22.4300	20.0500	20.0800	-10.036%	21	1,228	+80.329%
2025-12-16	23.1200	23.1200	22.3200	22.3200	-7.845%	4	1,212	+62.231%
2025-12-15	24.2200	24.2200	24.2200	24.2200	-5.057%	9	1,211	+49.505%
2025-12-12	25.5100	25.5100	25.5100	25.5100	-9.859%	1	1,211	+41.944%
2025-12-11	27.0200	28.3300	27.0200	28.3000	+5.558%	352	1,211	+27.951%
2025-12-10	26.8400	27.7100	26.8100	26.8100	-2.046%	154	1,067	+35.062%
2025-12-09	27.3000	27.3700	27.3000	27.3700	+2.702%	7	918	+32.298%
2025-12-08	26.6600	26.6600	26.6500	26.6500	-4.787%	4	913	+35.872%
2025-12-05	27.9900	27.9900	27.9900	27.9900	+3.018%	2	909	+29.368%
2025-12-04	27.6600	27.6600	27.1300	27.1700	-1.522%	41	907	+33.272%
2025-12-03	27.6900	27.7900	27.5900	27.5900	+1.883%	6	878	+31.243%
2025-12-02	27.7000	27.7000	27.0800	27.0800	+0.074%	10	879	+33.715%
2025-12-01	27.0600	27.0600	27.0600	27.0600	-1.885%	1	871	+33.814%
2025-11-28	27.5300	27.5900	27.5300	27.5800	+8.883%	4	871	+31.291%
2025-11-25	23.5700	25.3300	23.5700	25.3300	+6.743%	9	874	+42.953%
2025-11-24	23.4400	23.7300	23.2400	23.7300	+3.264%	10	874	+52.592%
2025-11-21	22.9800	22.9800	22.9800	22.9800	+18.332%	1	880	+57.572%
2025-11-20	25.7100	26.0000	19.4200	19.4200	-14.260%	24	881	+86.457%
2025-11-19	22.0000	23.6400	22.0000	22.6500	-1.948%	35	882	+59.868%
2025-11-18	21.2700	23.1000	21.2700	23.1000	-9.977%	10	852	+56.753%
2025-11-17	26.5600	26.5600	25.6600	25.6600	-3.606%	37	845	+41.115%
2025-11-14	24.1900	26.6200	24.1900	26.6200	+0.605%	66	829	+36.026%
2025-11-13	27.7600	27.7600	26.4600	26.4600	-13.951%	14	791	+36.848%
2025-11-12	30.7000	30.7500	30.7000	30.7500	+0.556%	7	779	+17.756%
2025-11-11	29.2000	30.7300	28.6500	30.5800	+5.267%	29	779	+18.411%
2025-11-10	28.1100	29.0500	27.4000	29.0500	+26.524%	9	781	+24.647%
2025-11-07	23.2000	23.4200	22.9600	22.9600	-11.862%	59	785	+57.709%
2025-11-06	26.2500	26.2500	25.4300	26.0500	-10.389%	71	803	+39.002%
2025-11-05	27.7000	29.0700	27.5500	29.0700	+3.122%	74	759	+24.561%
2025-11-04	29.2500	29.2700	28.1900	28.1900	-10.848%	81	817	+28.450%
2025-11-03	31.6200	31.6200	31.6200	31.6200	+1.411%	14	779	+14.516%
2025-10-31	31.8400	31.8500	31.1800	31.1800	+0.322%	18	779	+16.132%
2025-10-29	33.1100	33.1100	31.0800	31.0800	-2.356%	11	774	+16.506%
2025-10-28	31.8300	31.8300	31.8300	31.8300	+6.313%	1	783	+13.761%
2025-10-27	29.7600	29.9400	29.7600	29.9400	+12.303%	4	785	+20.942%
2025-10-24	26.4400	26.6700	26.4400	26.6600	+10.531%	8	785	+35.821%
2025-10-23	24.0900	24.1300	24.0900	24.1200	+8.453%	10	782	+50.124%
2025-10-22	23.1700	23.1700	22.2400	22.2400	-8.440%	11	772	+62.815%
2025-10-21	24.0700	24.2900	24.0700	24.2900	-0.328%	3	772	+49.074%
2025-10-20	24.0000	24.3700	24.0000	24.3700	+13.033%	15	771	+48.584%
2025-10-17	21.5600	21.5600	21.5600	21.5600	-1.866%	1	758	+67.950%
2025-10-15	23.1400	23.3700	21.9700	21.9700	-4.809%	13	758	+64.816%
2025-10-14	20.0100	23.2200	19.7400	23.0800	+17.098%	5	751	+56.889%
2025-10-10	21.0900	21.0900	19.7100	19.7100	-21.879%	13	748	+83.714%
2025-10-09	25.3500	25.4100	25.1200	25.2300	-3.776%	16	753	+43.520%
2025-10-08	25.7200	26.2200	25.7100	26.2200	+8.035%	5	737	+38.101%
2025-10-07	25.4100	25.4100	24.0100	24.2700	-4.973%	17	744	+49.197%
2025-10-06	24.7800	25.5400	24.7800	25.5400	+4.245%	13	744	+41.778%
2025-10-03	24.7900	25.6500	24.5000	24.5000	+2.768%	13	731	+47.796%
2025-10-02	23.4700	23.8400	23.4700	23.8400	+4.424%	2	728	+51.888%
2025-10-01	22.8300	22.8300	22.8300	22.8300	+10.450%	1	727	+58.607%
2025-09-26	20.7300	20.8200	20.6700	20.6700	+2.990%	20	726	+75.181%
2025-09-25	19.7400	20.0700	19.7300	20.0700	-6.434%	16	725	+80.419%
2025-09-24	22.5500	22.5500	21.4500	21.4500	-2.853%	3	731	+68.811%
2025-09-23	23.5600	23.5600	22.0800	22.0800	+5.093%	4	729	+63.995%
2025-09-19	20.4300	21.0100	20.4100	21.0100	+4.216%	82	729	+72.347%
2025-09-18	20.3800	20.3800	20.1600	20.1600	+3.971%	2	689	+79.613%
2025-09-16	19.4000	19.4000	19.3900	19.3900	+0.990%	2	688	+86.746%
2025-09-15	19.1700	19.2000	19.1700	19.2000	+4.575%	7	687	+88.594%
2025-09-12	18.4300	18.4300	18.3600	18.3600	+2.284%	8	687	+97.222%
2025-09-11	17.9500	17.9500	17.9500	17.9500	+17.705%	23	680	+101.727%
2025-09-09	15.2500	15.2500	15.2500	15.2500	+4.309%	15	680	+137.443%
2025-09-08	15.0800	15.0900	14.4600	14.6200	+1.107%	34	680	+147.674%
2025-09-05	14.4100	14.4600	14.4100	14.4600	-3.728%	13	670	+150.415%
2025-09-04	15.0000	15.0600	15.0000	15.0200	+17.896%	32	662	+141.079%
2025-09-02	12.4800	12.7400	12.1900	12.7400	-10.282%	7	669	+184.223%
2025-08-29	14.2000	14.2000	14.2000	14.2000	-5.522%	28	664	+155.000%
2025-08-27	14.9300	15.0300	14.9200	15.0300	+4.303%	23	664	+140.918%
2025-08-26	14.4100	14.4100	14.4100	14.4100	+9.832%	11	653	+151.284%
2025-08-20	13.1200	13.1200	13.1200	13.1200	-13.113%	6	653	+175.991%
2025-08-15	15.0500	15.1000	15.0500	15.1000	-2.075%	6	653	+139.801%
2025-08-14	15.4200	15.4200	15.4200	15.4200	+1.648%	26	653	+134.825%
2025-08-13	15.3600	15.6400	15.1700	15.1700	+2.778%	5	653	+138.695%
2025-08-12	14.6400	14.7600	14.6400	14.7600	+10.977%	6	658	+145.325%
2025-08-08	13.3000	13.3000	13.3000	13.3000	+9.736%	1	655	+172.256%
2025-08-06	12.1200	12.1200	12.1200	12.1200	+18.475%	1	654	+198.762%
2025-08-01	10.8200	10.8200	10.2300	10.2300	-22.146%	102	654	+253.959%
2025-07-31	13.9500	14.0600	13.1400	13.1400	-9.504%	4	654	+175.571%
2025-07-25	14.0800	14.5200	14.0800	14.5200	+6.452%	8	654	+149.380%
2025-07-23	13.6400	13.6400	13.6400	13.6400	+7.402%	7	646	+165.469%
2025-07-22	12.7000	12.7000	12.7000	12.7000	-0.470%	1	646	+185.118%
2025-07-21	12.7600	12.7600	12.7600	12.7600	+14.748%	6	646	+183.777%
2025-07-08	11.1200	11.1200	11.1200	11.1200	-4.549%	3	640	+225.629%
2025-07-07	11.6500	11.6500	11.6500	11.6500	+10.952%	20	640	+210.815%
2025-07-01	10.5000	10.5000	10.5000	10.5000	+4.478%	3	620	+244.857%
2025-06-30	10.0500	10.0500	10.0500	10.0500	+7.029%	10	620	+260.299%
2025-06-27	9.3900	9.3900	9.3900	9.3900	+23.879%	1	613	+285.623%
2025-06-24	7.5800	7.5800	7.5800	7.5800	+15.373%	101	614	+377.704%
2025-06-18	6.5700	6.5700	6.5700	6.5700	-2.811%	15	624	+451.142%
2025-06-17	6.7600	6.7600	6.7600	6.7600	-10.582%	2	624	+435.651%
2025-06-16	7.5600	7.5600	7.5600	7.5600	+6.629%	7	624	+378.968%
2025-06-13	7.4200	7.4200	7.0900	7.0900	-5.467%	18	631	+410.719%
2025-06-11	8.3500	8.3500	7.5000	7.5000	+1.902%	10	624	+382.800%
2025-06-06	7.5000	7.5000	7.3600	7.3600	+1.377%	6	617	+391.984%
2025-06-04	7.2600	7.2600	7.2600	7.2600	+25.389%	2	618	+398.760%
2025-05-30	5.7900	5.7900	5.7900	5.7900	-8.241%	2	618	+525.389%
2025-05-29	6.8000	6.8000	6.3100	6.3100	-3.517%	246	618	+473.851%
2025-05-27	6.5400	6.5400	6.5400	6.5400	+21.561%	2	438	+453.670%
2025-05-23	5.2900	5.3800	5.2900	5.3800	-13.644%	8	437	+573.048%
2025-05-22	6.2300	6.2300	6.2300	6.2300	-4.154%	1	437	+481.220%
2025-05-15	6.5400	6.5400	6.5000	6.5000	+6.732%	4	436	+457.077%
2025-05-13	6.0900	6.0900	6.0900	6.0900	+3.046%	1	437	+494.581%
2025-05-12	5.9100	5.9100	5.9100	5.9100	+27.646%	2	437	+512.690%
2025-05-09	4.6300	4.6300	4.6300	4.6300	-3.138%	2	437	+682.073%
2025-05-08	4.7800	4.7800	4.7800	4.7800	+6.935%	1	438	+657.531%
2025-05-07	4.4700	4.4700	4.4700	4.4700	-9.331%	2	439	+710.067%
2025-05-05	4.9100	4.9300	4.9100	4.9300	-3.143%	3	437	+634.483%
2025-05-02	5.0900	5.0900	5.0900	5.0900	+13.111%	8	434	+611.395%
2025-05-01	4.3400	4.5100	4.3400	4.5000	+23.626%	7	436	+704.667%
2025-04-29	3.6400	3.6400	3.6400	3.6400	+9.639%	4	429	+894.780%
2025-04-28	3.4300	3.4300	3.3200	3.3200	-3.207%	466	425	+990.663%
2025-04-25	3.4400	3.4400	3.4300	3.4300	-4.722%	8	228	+955.685%
2025-04-24	3.6000	3.6000	3.6000	3.6000	+15.756%	1	231	+905.833%
2025-04-23	3.1900	3.1900	3.1100	3.1100	+12.681%	5	232	+1,064.309%
2025-04-22	3.0600	3.0600	2.7600	2.7600	+2.985%	2	233	+1,211.957%
2025-04-16	2.6000	2.6800	2.5000	2.6800	-10.963%	103	232	+1,251.119%
2025-04-10	3.0100	3.0100	3.0100	3.0100	+60.963%	1	191	+1,102.990%
2025-04-04	1.8700	1.8700	1.8700	1.8700	-21.757%	10	191	+1,836.364%
2025-04-03	2.3900	2.3900	2.3900	2.3900	-41.707%	1	191	+1,415.063%
2025-03-26	4.1000	4.1000	4.1000	4.1000	-16.327%	3	191	+783.171%
2025-03-24	4.9000	4.9000	4.9000	4.9000	+16.667%	3	191	+638.980%
2025-03-20	4.0400	4.2000	4.0400	4.2000	-4.977%	8	191	+762.143%
2025-03-19	4.4200	4.4200	4.4200	4.4200	+1.144%	2	188	+719.231%
2025-03-14	4.3700	4.3700	4.3700	4.3700	+3.310%	18	186	+728.604%
2025-03-12	4.5100	4.5100	4.2200	4.2300	-0.937%	10	186	+756.028%
2025-03-11	4.4200	4.4200	4.2700	4.2700	+0.946%	38	178	+748.009%
2025-03-10	4.2200	4.2400	4.2200	4.2300	-32.103%	31	140	+756.028%
2025-03-07	5.2100	6.2300	5.2100	6.2300	+4.007%	8	109	+481.220%
2025-03-06	5.9900	5.9900	5.9900	5.9900	-10.329%	50	111	+504.508%
2025-03-05	6.6800	6.6800	6.6800	6.6800	+10.413%	1	111	+442.066%
2025-03-04	6.0500	6.0500	6.0500	6.0500	-15.028%	1	111	+498.512%
2025-03-03	8.5300	8.5300	7.1200	7.1200	-24.736%	4	110	+408.567%
2025-02-26	9.4800	9.4800	9.4500	9.4600	-21.167%	62	110	+282.770%
2025-02-21	12.0000	12.0000	12.0000	12.0000	-8.537%	2	119	+201.750%
2025-02-13	13.1600	13.1600	13.1200	13.1200	+12.425%	2	121	+175.991%
2025-02-12	11.6700	11.6700	11.6700	11.6700	-7.012%	1	121	+210.283%
2025-02-11	12.4000	12.6500	12.4000	12.5500	-2.562%	11	121	+188.526%
2025-02-06	12.8800	12.8800	12.8800	12.8800	+3.537%	12	125	+181.134%
2025-02-05	12.4400	12.4400	12.4400	12.4400	+1.800%	1	125	+191.077%
2025-02-04	12.2000	12.2200	12.0300	12.2200	+15.392%	6	125	+196.318%
2025-01-15	10.6600	10.6600	10.5900	10.5900	+23.283%	2	123	+241.926%
2025-01-10	8.5900	8.5900	8.5900	8.5900	-15.369%	2	123	+321.537%
2025-01-07	10.1500	10.1500	10.1500	10.1500	-3.425%	1	122	+256.749%
2025-01-03	10.4200	10.5100	10.4200	10.5100	+1.058%	6	121	+244.529%
2024-12-30	10.3700	10.5200	10.3700	10.4000	-36.817%	12	119	+248.173%
2024-12-16	16.4600	16.4600	16.4600	16.4600	+1.856%	1	107	+119.988%
2024-12-12	16.1700	16.1700	16.0100	16.1600	-2.238%	3	107	+124.072%
2024-12-11	16.5300	16.5300	16.5300	16.5300	+5.758%	3	107	+119.056%
2024-12-10	15.6300	15.6300	15.6300	15.6300	-4.520%	3	104	+131.670%
2024-12-06	16.3700	16.3700	16.3700	16.3700	-0.908%	2	104	+121.197%
2024-12-04	16.5200	16.5200	16.5200	16.5200	+15.444%	3	104	+119.189%
2024-11-27	14.3100	14.3100	14.3100	14.3100	-4.281%	1	101	+153.040%
2024-11-26	14.7500	14.9500	14.7500	14.9500	+24.480%	23	101	+142.207%
2024-11-19	12.0100	12.0100	12.0100	12.0100	-0.497%	5	96	+201.499%
2024-11-15	12.5000	12.5000	12.0700	12.0700	-13.786%	20	96	+200.000%
2024-11-14	14.0000	14.0000	14.0000	14.0000	-5.533%	4	87	+158.643%
2024-11-08	14.8200	14.8200	14.8200	14.8200	+90.000%	20	83	+144.332%
2024-11-04	7.8000	7.8000	7.8000	7.8000	-6.024%	50	83	+364.231%
2024-11-01	8.3000	8.3000	8.3000	8.3000	-9.586%	2	35	+336.265%
2024-10-23	9.2100	9.2100	9.1800	9.1800	-9.109%	2	35	+294.444%
2024-10-15	10.1000	10.1000	10.1000	10.1000	-8.597%	18	35	+258.515%
2024-10-14	11.0500	11.0500	11.0500	11.0500	+6.970%	1	17	+227.692%
2024-10-11	10.1800	10.3300	10.1800	10.3300	+9.312%	4	17	+250.532%
2024-10-09	9.4500	9.4500	9.4500	9.4500	+16.667%	1	16	+283.175%
2024-09-30	8.1000	8.1000	8.1000	8.1000	+2.273%	1	15	+347.037%
2024-09-26	7.9200	7.9200	7.9200	7.9200	+19.637%	1	15	+357.197%
2024-09-18	6.6200	6.6200	6.6200	6.6200	+2.003%	1	16	+446.979%
2024-09-17	6.4900	6.4900	6.4900	6.4900	+45.190%	1	15	+457.935%
2024-09-09	4.4700	4.4700	4.4700	4.4700	-32.477%	1	14	+710.067%
2024-08-27	6.6200	6.6200	6.6200	6.6200	-2.360%	4	14	+446.979%
2024-08-20	6.7800	6.7800	6.7800	6.7800	+9.003%	5	12	+434.071%
2024-08-16	6.2200	6.2200	6.2200	6.2200	+57.468%	10	17	+482.154%
2024-08-12	3.9500	3.9500	3.9500	3.9500	-5.502%	1	12	+816.709%
2024-08-06	4.1800	4.1800	4.1800	4.1800	-32.797%	1	11	+766.268%
2024-07-30	6.2200	6.2200	6.2200	6.2200	-5.038%	1	11	+482.154%
2024-07-26	6.5500	6.5500	6.5500	6.5500	-6.429%	2	11	+452.824%
2024-07-25	7.0000	7.0000	7.0000	7.0000	-21.875%	1	11	+417.286%
2024-07-23	8.9600	8.9600	8.9600	8.9600	+12.989%	1	10	+304.129%
2024-07-19	7.9300	7.9300	7.9300	7.9300	-18.667%	1	10	+356.620%
2024-07-18	9.7500	9.7500	9.7500	9.7500	-12.946%	1	10	+271.385%
2024-07-16	11.2000	11.2000	11.2000	11.2000	+10.020%	1	10	+223.304%
2024-07-15	10.1800	10.1800	10.1800	10.1800	+28.861%	1	10	+255.697%
2024-07-02	7.9000	7.9000	7.9000	7.9000	-1.373%	1	10	+358.354%
2024-06-21	8.0100	8.0100	8.0100	8.0100	+4.433%	2	10	+352.060%
2024-06-17	7.6700	7.6700	7.6700	7.6700	+19.844%	1	9	+372.099%
2024-05-15	6.4000	6.4000	6.4000	6.4000	+45.455%	1	10	+465.781%
2024-05-01	4.4000	4.4000	4.4000	4.4000	-14.729%	1	11	+722.955%
2024-04-30	5.0000	5.1600	5.0000	5.1600	-3.551%	2	10	+601.744%
2024-04-17	5.3500	5.3500	5.3500	5.3500	+0.375%	1	10	+576.822%
2024-04-16	5.3300	5.3300	5.3300	5.3300	-17.236%	1	9	+579.362%
2024-04-12	6.4400	6.4400	6.4400	6.4400	-8.000%	2	9	+462.267%

.dark-mode .GX4B12{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GX4B12{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C745SPY Dec 18 2026 745.00 Call (SPY261218C00745000)option OPRA

SPY20261218C745
SPY Dec 18 2026 745.00 Call (SPY261218C00745000)
option OPRA