Dark

SPY20261218C750
SPY Dec 18 2026 750.00 Call (SPY261218C00750000)
option OPRA

EOD

Sep 10, 2026

32.97-8.136%(-2.92)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.0200	33.6500	32.6000	32.9700	-8.136%	21	29,716	0.000%
2026-09-09	36.2500	36.3600	34.8400	35.8900	-6.755%	64	29,711	-8.136%
2026-09-08	39.5700	39.5700	38.1000	38.4900	-5.546%	53	29,739	-14.341%
2026-09-04	39.7500	40.9300	39.7500	40.7500	-4.856%	22	29,710	-19.092%
2026-09-03	40.0000	44.0100	39.8500	42.8300	+14.183%	83	29,710	-23.021%
2026-09-02	36.3300	38.2300	36.1700	37.5100	+5.070%	30	29,694	-12.103%
2026-09-01	36.0800	37.5000	35.4300	35.7000	-8.696%	87	29,694	-7.647%
2026-08-31	39.0000	39.2200	38.5400	39.1000	-6.347%	36	29,711	-15.678%
2026-08-28	43.9600	46.1800	41.2700	41.7500	-3.691%	92	29,682	-21.030%
2026-08-27	42.0000	44.4000	41.5400	43.3500	+6.302%	203	29,623	-23.945%
2026-08-26	40.2900	41.1900	39.6600	40.7800	+1.493%	28	29,471	-19.152%
2026-08-25	40.2300	40.4900	39.4700	40.1800	+1.593%	1,529	29,462	-17.944%
2026-08-24	41.0000	41.0000	38.4800	39.5500	-2.945%	244	28,168	-16.637%
2026-08-21	40.8300	41.1700	40.6000	40.7500	+1.520%	24	28,032	-19.092%
2026-08-20	42.0600	42.5900	40.0000	40.1400	-8.773%	140	28,020	-17.862%
2026-08-19	44.9500	47.0000	44.0000	44.0000	+0.480%	76	27,905	-25.068%
2026-08-18	46.8100	46.8100	43.5000	43.7900	-8.695%	155	27,875	-24.709%
2026-08-17	50.5700	50.5700	47.3300	47.9600	-4.879%	463	27,811	-31.255%
2026-08-14	52.5600	52.6500	50.2100	50.4200	-3.038%	35	27,713	-34.609%
2026-08-13	51.0000	53.3800	50.7500	52.0000	+7.371%	128	27,712	-36.596%
2026-08-12	50.2100	50.2100	48.0400	48.4300	+2.737%	22	27,742	-31.922%
2026-08-11	49.7500	50.0000	46.8500	47.1400	-4.864%	97	27,730	-30.059%
2026-08-10	49.7200	50.1600	48.9000	49.5500	+0.650%	23	27,647	-33.461%
2026-08-07	48.4100	49.7800	47.5700	49.2300	+5.531%	739	27,638	-33.029%
2026-08-06	49.9000	49.9000	46.0000	46.6500	-3.135%	42	26,940	-29.325%
2026-08-05	53.8000	54.2500	47.0300	48.1600	-4.254%	101	26,936	-31.541%
2026-08-04	40.8000	50.9000	40.8000	50.3000	+29.206%	347	26,921	-34.453%
2026-08-03	33.4600	39.6400	33.4600	38.9300	+20.901%	158	26,868	-15.310%
2026-07-31	31.7000	32.7500	28.2300	32.2000	+5.574%	318	26,874	+2.391%
2026-07-30	26.5000	30.5000	26.1800	30.5000	+29.898%	292	26,786	+8.098%
2026-07-29	29.3800	30.1500	23.4800	23.4800	-20.889%	538	26,735	+40.417%
2026-07-28	29.1000	30.7300	27.7700	29.6800	+2.169%	141	26,586	+11.085%
2026-07-27	32.7000	32.9700	27.9700	29.0500	-1.492%	160	26,578	+13.494%
2026-07-24	30.0100	32.2700	29.1600	29.4900	-3.153%	540	26,568	+11.801%
2026-07-23	30.9300	32.1500	29.0000	30.4500	-14.514%	208	26,511	+8.276%
2026-07-22	35.3300	36.7100	35.0200	35.6200	+0.253%	44	26,413	-7.440%
2026-07-21	34.0300	36.1100	33.5300	35.5300	+10.034%	321	26,403	-7.205%
2026-07-20	35.6700	36.3500	32.2900	32.2900	-5.887%	140	26,407	+2.106%
2026-07-17	33.6500	36.0100	32.9500	34.3100	-8.115%	235	26,410	-3.906%
2026-07-16	39.6200	40.3600	36.6800	37.3400	-8.030%	293	26,409	-11.703%
2026-07-15	39.8500	41.0700	38.7000	40.6000	+3.624%	130	26,213	-18.793%
2026-07-14	38.0000	39.8000	37.9300	39.1800	+3.105%	49	26,191	-15.850%
2026-07-13	39.8900	40.5000	37.5000	38.0000	-8.013%	250	26,189	-13.237%
2026-07-10	39.6300	41.8400	39.0000	41.3100	+4.266%	435	26,218	-20.189%
2026-07-09	36.4800	39.9700	36.4500	39.6200	+9.357%	213	25,985	-16.784%
2026-07-08	35.1000	36.3600	33.1000	36.2300	-3.128%	451	25,969	-8.998%
2026-07-07	39.0400	39.0400	36.6400	37.4000	-6.942%	96	25,899	-11.845%
2026-07-06	38.3500	40.6000	37.8700	40.1900	+11.114%	95	25,874	-17.965%
2026-07-02	38.3400	40.6000	33.8800	36.1700	-2.977%	251	25,864	-8.847%
2026-07-01	36.2000	39.5500	36.2000	37.2800	-2.663%	177	25,864	-11.561%
2026-06-30	36.0000	38.7000	36.0000	38.3000	+8.192%	179	25,771	-13.916%
2026-06-29	33.4400	35.6500	31.5000	35.4000	+17.530%	97	25,703	-6.864%
2026-06-26	30.1500	33.9500	29.7500	30.1200	-5.164%	125	25,697	+9.462%
2026-06-25	35.5800	35.5800	30.9500	31.7600	-6.780%	562	25,658	+3.810%
2026-06-24	34.1600	36.5500	31.8400	34.0700	-0.176%	100	25,341	-3.229%
2026-06-23	33.7500	36.9400	33.2500	34.1300	-13.791%	218	25,329	-3.399%
2026-06-22	42.0000	42.8500	38.9000	39.5900	-4.140%	260	25,238	-16.721%
2026-06-18	40.0000	41.9700	39.4500	41.3000	+11.742%	864	24,713	-20.169%
2026-06-17	42.3700	43.1600	36.4100	36.9600	-13.361%	102	24,713	-10.795%
2026-06-16	45.8100	45.8100	42.6600	42.6600	-4.521%	149	24,713	-22.714%
2026-06-15	43.0000	47.1300	43.0000	44.6800	+18.232%	540	24,091	-26.209%
2026-06-12	37.5000	40.0500	35.3000	37.7900	+2.607%	390	24,091	-12.755%
2026-06-11	32.1900	37.9200	30.8500	36.8300	+20.754%	120	24,091	-10.481%
2026-06-10	34.6400	37.1100	30.5000	30.5000	-16.232%	446	24,076	+8.098%
2026-06-09	40.4100	41.8100	30.0000	36.4100	-3.036%	226	23,981	-9.448%
2026-06-08	40.4100	40.9100	37.4800	37.5500	+4.538%	242	23,867	-12.197%
2026-06-05	45.8300	46.0000	35.9200	35.9200	-27.551%	858	23,682	-8.213%
2026-06-04	46.5000	49.8500	46.2200	49.5800	+3.594%	204	23,044	-33.501%
2026-06-03	50.2600	50.2600	47.4400	47.8600	-3.857%	109	22,983	-31.112%
2026-06-02	49.6200	51.3800	49.5200	49.7800	-1.679%	167	22,914	-33.769%
2026-06-01	48.2000	51.9500	48.2000	50.6300	+2.948%	55	23,059	-34.881%
2026-05-29	49.0300	50.2100	48.2600	49.1800	+1.193%	89	23,060	-32.961%
2026-05-28	45.1100	48.6400	44.9400	48.6000	+5.952%	208	23,071	-32.160%
2026-05-27	46.1200	46.4500	44.9000	45.8700	-0.283%	111	22,989	-28.123%
2026-05-26	45.3000	47.2400	44.7000	46.0000	+6.555%	254	22,981	-28.326%
2026-05-22	43.9200	45.0000	42.9800	43.1700	+4.528%	205	22,928	-23.628%
2026-05-21	39.0700	42.5000	38.3700	41.3000	+1.774%	79	23,026	-20.169%
2026-05-20	37.1400	40.9000	37.1400	40.5800	+7.639%	362	23,026	-18.753%
2026-05-19	36.9200	38.6800	35.3300	37.7000	-3.507%	56	22,755	-12.546%
2026-05-18	40.0000	40.9500	37.0000	39.0700	-2.325%	54	22,755	-15.613%
2026-05-15	43.0000	43.4200	40.0000	40.0000	-14.876%	120	22,755	-17.575%
2026-05-14	45.9000	48.5400	45.9000	46.9900	+7.676%	154	22,773	-29.836%
2026-05-13	39.9200	44.3000	39.5200	43.6400	+7.039%	75	22,768	-24.450%
2026-05-12	39.2700	40.7700	36.8500	40.7700	-1.403%	263	22,768	-19.132%
2026-05-11	40.8000	42.3200	40.5000	41.3500	+4.340%	150	22,768	-20.266%
2026-05-08	39.2200	40.4700	39.2200	39.6300	+11.477%	2,235	22,894	-16.805%
2026-05-07	38.2500	38.8300	35.3400	35.5500	-6.644%	144	22,896	-7.257%
2026-05-06	34.1800	38.2800	34.1800	38.0800	+18.851%	339	22,856	-13.419%
2026-05-05	30.4400	32.5200	30.4400	32.0400	+12.382%	51	22,880	+2.903%
2026-05-04	29.6400	30.0900	28.3500	28.5100	-5.939%	112	22,882	+15.644%
2026-05-01	30.0000	31.7100	30.0000	30.3100	+4.445%	997	23,234	+8.776%
2026-04-30	27.0500	29.3600	25.3300	29.0200	+14.342%	2,147	23,234	+13.611%
2026-04-29	25.4600	25.5700	24.4500	25.3800	-2.234%	91	22,268	+29.905%
2026-04-28	26.2500	26.5700	25.2000	25.9600	-7.020%	169	22,230	+27.003%
2026-04-27	27.2400	28.1900	27.0700	27.9200	+1.050%	104	22,215	+18.087%
2026-04-24	25.2600	27.7100	25.2600	27.6300	+11.411%	663	22,200	+19.327%
2026-04-23	25.4200	26.4100	22.9000	24.8000	-4.981%	75	22,466	+32.944%
2026-04-22	24.9400	26.1000	24.6000	26.1000	+8.614%	1,197	22,454	+26.322%
2026-04-21	25.6000	26.3500	22.9300	24.0300	-3.687%	450	21,554	+37.203%
2026-04-20	25.0000	25.6000	24.3800	24.9500	-2.539%	59	21,554	+32.144%
2026-04-17	23.4500	26.6000	23.4500	25.6000	+18.519%	830	21,539	+28.789%
2026-04-16	21.3000	22.6300	20.9000	21.6000	+4.348%	516	21,436	+52.639%
2026-04-15	18.1900	21.0000	18.1400	20.7000	+15.192%	225	21,303	+59.275%
2026-04-14	15.2100	18.0000	15.2100	17.9700	+22.662%	482	21,258	+83.472%
2026-04-13	12.5000	14.6500	12.4800	14.6500	+13.127%	63	21,231	+125.051%
2026-04-10	13.5500	13.6100	12.8700	12.9500	-2.042%	30,806	21,231	+154.595%
2026-04-09	12.1900	13.5000	11.9200	13.2200	+6.958%	1,773	34,512	+149.395%
2026-04-08	12.6200	12.7000	11.8200	12.3600	+34.348%	2,175	34,977	+166.748%
2026-04-07	8.5500	9.3400	8.1000	9.2000	+0.988%	155	36,338	+258.370%
2026-04-06	9.1300	9.2000	8.6000	9.1100	+2.475%	123	36,353	+261.910%
2026-04-02	7.8700	9.4800	7.5700	8.8900	-3.788%	461	36,401	+270.866%
2026-04-01	9.0500	9.6700	8.9900	9.2400	+8.706%	187	36,401	+256.818%
2026-03-31	6.9600	8.6000	6.9200	8.5000	+36.656%	706	36,411	+287.882%
2026-03-30	7.2700	7.3500	6.0300	6.2200	-7.164%	203	36,905	+430.064%
2026-03-27	7.8100	7.8100	6.6600	6.7000	-25.885%	1,543	36,922	+392.090%
2026-03-26	9.6000	9.9500	8.1500	9.0400	-12.403%	994	36,202	+264.712%
2026-03-25	11.1100	11.3000	10.2900	10.3200	+4.772%	740	36,161	+219.477%
2026-03-24	10.0300	10.6000	9.8300	9.8500	-5.379%	1,469	36,225	+234.721%
2026-03-23	10.6500	12.0000	10.4100	10.4100	+4.100%	1,058	36,176	+216.715%
2026-03-20	10.6700	10.7000	9.3500	10.0000	-12.664%	414	36,067	+229.700%
2026-03-19	10.9900	11.5600	10.4800	11.4500	-1.293%	941	35,919	+187.948%
2026-03-18	13.1700	13.1700	11.6000	11.6000	-14.074%	595	36,139	+184.224%
2026-03-17	14.3300	14.6500	13.5000	13.5000	-0.735%	304	35,727	+144.222%
2026-03-16	13.6000	14.0300	13.5100	13.6000	+7.087%	322	35,471	+142.426%
2026-03-13	14.2900	14.6700	12.6500	12.7000	-8.435%	1,618	35,722	+159.606%
2026-03-12	14.8000	14.9400	13.8200	13.8700	-13.150%	429	34,279	+137.707%
2026-03-11	16.6900	16.8400	15.5900	15.9700	-5.503%	833	34,221	+106.450%
2026-03-10	16.0300	17.5000	15.6500	16.9000	+3.872%	266	33,542	+95.089%
2026-03-09	13.8000	16.8200	13.0000	16.2700	+4.630%	1,277	33,651	+102.643%
2026-03-06	15.7300	16.0600	15.0000	15.5500	-9.382%	1,781	34,139	+112.026%
2026-03-05	18.2400	18.2400	15.9600	17.1600	-7.393%	109	33,425	+92.133%
2026-03-04	17.2600	18.6800	17.0900	18.5300	+9.322%	157	33,409	+77.928%
2026-03-03	16.2900	17.5500	15.0400	16.9500	-12.448%	205	33,322	+94.513%
2026-03-02	17.1300	19.6200	16.9000	19.3600	+2.979%	83	33,345	+70.300%
2026-02-27	18.3800	18.9400	18.0000	18.8000	-5.528%	368	33,343	+75.372%
2026-02-26	21.2000	21.2000	18.7700	19.9000	-8.253%	97	33,342	+65.678%
2026-02-25	20.9800	21.8900	20.8400	21.6900	+8.072%	61	33,340	+52.006%
2026-02-24	18.3100	20.1100	17.9200	20.0700	+10.396%	84	33,340	+64.275%
2026-02-23	20.7300	20.7300	17.8400	18.1800	-12.004%	88	33,341	+81.353%
2026-02-20	18.8000	20.6600	18.8000	20.6600	+7.380%	91	33,304	+59.584%
2026-02-19	19.0700	19.5400	18.4100	19.2400	-2.632%	36	33,299	+71.362%
2026-02-18	18.9200	20.4800	18.9200	19.7600	+7.450%	116	33,301	+66.852%
2026-02-17	18.7700	19.0800	16.9800	18.3900	-1.920%	101	33,321	+79.282%
2026-02-13	18.9700	19.8500	17.8800	18.7500	-1.575%	173	33,389	+75.840%
2026-02-12	23.4500	23.5000	18.8400	19.0500	-16.116%	106	33,389	+73.071%
2026-02-11	24.5400	24.5400	21.7100	22.7100	+1.023%	32	33,313	+45.178%
2026-02-10	23.9800	24.1800	22.4800	22.4800	-6.333%	280	33,296	+46.664%
2026-02-09	21.6900	24.0200	21.6300	24.0000	+7.768%	168	33,269	+37.375%
2026-02-06	19.2000	22.8600	19.2000	22.2700	+23.722%	449	33,290	+48.047%
2026-02-05	19.3000	20.1100	17.8100	18.0000	-13.253%	222	33,585	+83.167%
2026-02-04	22.3600	22.8300	19.8800	20.7500	-5.553%	116	33,626	+58.892%
2026-02-03	24.9500	24.9500	20.5800	21.9700	-10.836%	346	33,579	+50.068%
2026-02-02	23.2000	24.9500	23.1900	24.6400	+6.621%	80	33,294	+33.807%
2026-01-30	23.4200	23.9600	21.6200	23.1100	-6.019%	78	33,298	+42.666%
2026-01-29	25.8000	25.8100	21.2800	24.5900	-1.006%	166	33,310	+34.079%
2026-01-28	26.0000	26.2500	24.8400	24.8400	-1.585%	100	33,259	+32.729%
2026-01-27	24.1300	25.3600	24.0400	25.2400	+6.723%	223	33,290	+30.626%
2026-01-26	22.6600	24.0500	22.6600	23.6500	+6.580%	151	33,238	+39.408%
2026-01-23	21.5100	22.5200	21.2600	22.1900	+2.494%	317	33,160	+48.580%
2026-01-22	22.5100	22.9500	21.5800	21.6500	+2.316%	217	33,156	+52.286%
2026-01-21	18.8600	21.8800	18.7000	21.1600	+14.875%	60	33,172	+55.813%
2026-01-20	20.4000	20.8800	18.2900	18.4200	-22.605%	501	33,163	+78.990%
2026-01-16	24.6400	24.7100	23.2800	23.8000	-0.626%	79	33,293	+38.529%
2026-01-15	25.1600	25.5600	23.9500	23.9500	+4.130%	137	33,293	+37.662%
2026-01-14	24.2200	24.2200	22.1600	23.0000	-7.108%	44	33,361	+43.348%
2026-01-13	25.7700	25.8600	24.4700	24.7600	-4.769%	17	33,349	+33.158%
2026-01-12	23.7600	26.0000	23.7500	26.0000	+3.380%	174	33,340	+26.808%
2026-01-09	24.5500	25.7800	23.7000	25.1500	+6.478%	273	33,404	+31.093%
2026-01-08	23.6300	23.9100	23.2400	23.6200	-1.337%	133	33,425	+39.585%
2026-01-07	24.6800	25.7000	23.8800	23.9400	-3.351%	160	33,394	+37.719%
2026-01-06	23.1200	24.8400	23.1200	24.7700	+8.736%	98	33,404	+33.105%
2026-01-05	22.3500	23.5200	22.2200	22.7800	+11.831%	317	33,385	+44.732%
2026-01-02	21.9200	22.0500	19.7000	20.3700	-2.396%	177	33,366	+61.856%
2025-12-31	22.6000	22.6000	20.8600	20.8700	-8.825%	568	33,025	+57.978%
2025-12-30	22.9500	23.1600	22.6100	22.8900	-0.952%	62	33,025	+44.037%
2025-12-29	22.9400	23.2100	22.4800	23.1100	-4.504%	142	33,053	+42.666%
2025-12-26	24.5000	24.7300	23.8100	24.2000	-0.329%	63	33,054	+36.240%
2025-12-24	23.4800	24.5100	23.4800	24.2800	+3.761%	57	33,058	+35.791%
2025-12-23	22.4300	23.4000	22.3300	23.4000	+6.947%	134	33,058	+40.897%
2025-12-22	21.8000	22.1700	21.3200	21.8800	+4.789%	104	33,066	+50.686%
2025-12-19	19.8800	21.0600	19.8800	20.8800	+10.185%	117	33,081	+57.902%
2025-12-18	19.9800	20.8200	18.9500	18.9500	+3.101%	599	33,013	+73.984%
2025-12-17	21.1100	21.1100	18.0000	18.3800	-10.950%	279	33,324	+79.380%
2025-12-16	21.7500	21.9800	19.7900	20.6400	-6.479%	52	33,489	+59.738%
2025-12-15	23.8900	23.8900	21.8300	22.0700	-3.074%	168	33,471	+49.388%
2025-12-12	26.0300	26.0300	22.3400	22.7700	-14.075%	360	33,579	+44.796%
2025-12-11	24.5200	26.5000	24.3200	26.5000	+2.119%	88	33,519	+24.415%
2025-12-10	24.4100	26.6500	24.2600	25.9500	+4.595%	685	33,520	+27.052%
2025-12-09	24.9300	25.6700	24.7300	24.8100	+1.514%	54	33,533	+32.890%
2025-12-08	26.0200	26.1000	24.3700	24.4400	-4.680%	105	33,517	+34.902%
2025-12-05	25.8600	27.0200	25.6400	25.6400	+0.667%	103	33,573	+28.588%
2025-12-04	25.9900	25.9900	24.7200	25.4700	-0.702%	74	33,545	+29.446%
2025-12-03	23.9800	25.7700	23.8600	25.6500	+4.353%	68	33,539	+28.538%
2025-12-02	24.9300	25.6000	23.8700	24.5800	+1.361%	295	33,550	+34.133%
2025-12-01	24.5100	25.0400	23.9800	24.2500	-6.443%	130	33,587	+35.959%
2025-11-28	25.0600	25.9200	25.0600	25.9200	+3.473%	234	33,506	+27.199%
2025-11-26	24.4400	25.4100	24.1800	25.0500	+8.021%	690	33,492	+31.617%
2025-11-25	20.7700	23.2600	20.7000	23.1900	+7.860%	738	33,492	+42.173%
2025-11-24	20.7100	21.9600	20.2400	21.5000	+11.979%	900	33,432	+53.349%
2025-11-21	17.9600	21.2400	17.8600	19.2000	+8.720%	433	33,064	+71.719%
2025-11-20	23.7000	24.6800	17.6600	17.6600	-14.645%	320	33,076	+86.693%
2025-11-19	20.3200	22.1700	20.2500	20.6900	+3.502%	333	33,040	+59.352%
2025-11-18	21.2500	21.5200	19.0900	19.9900	-8.471%	735	33,200	+64.932%
2025-11-17	23.2400	24.4100	21.0300	21.8400	-10.345%	68	33,116	+50.962%
2025-11-14	21.8300	25.3800	21.6100	24.3600	-2.987%	139	33,107	+35.345%
2025-11-13	27.3700	27.8100	24.5800	25.1100	-13.114%	146	33,080	+31.302%
2025-11-12	29.3900	29.3900	28.4700	28.9000	+1.084%	84	33,071	+14.083%
2025-11-11	26.9400	28.6100	26.5000	28.5900	+3.064%	39	33,040	+15.320%
2025-11-10	25.4400	27.7400	24.9000	27.7400	+17.892%	47	33,017	+18.854%
2025-11-07	22.2100	23.6300	20.4500	23.5300	+0.513%	261	33,019	+40.119%
2025-11-06	26.2300	26.2300	23.1200	23.4100	-13.680%	136	32,948	+40.837%
2025-11-05	26.0000	27.1200	25.5000	27.1200	+5.035%	117	32,921	+21.571%
2025-11-04	26.9200	27.7500	25.8200	25.8200	-12.087%	105	32,931	+27.692%
2025-11-03	30.2700	30.2700	28.4100	29.3700	+0.686%	175	32,944	+12.257%
2025-10-31	29.1200	29.9600	28.5700	29.1700	+5.307%	21	32,944	+13.027%
2025-10-30	29.1000	30.1200	27.7000	27.7000	-12.258%	273	32,950	+19.025%
2025-10-29	31.0300	31.8500	28.7900	31.5700	+3.986%	232	32,824	+4.435%
2025-10-28	28.6000	30.6700	28.6000	30.3600	+7.279%	44	32,673	+8.597%
2025-10-27	26.3700	28.3000	26.3700	28.3000	+15.041%	273	32,430	+16.502%
2025-10-24	23.4500	24.6400	23.3500	24.6000	+10.562%	59	32,430	+34.024%
2025-10-23	21.3500	22.5500	21.3500	22.2500	+6.358%	39	32,421	+48.180%
2025-10-22	21.9900	21.9900	20.1000	20.9200	-4.909%	66	32,456	+57.600%
2025-10-21	22.3300	22.7100	22.0000	22.0000	-1.961%	68	32,444	+49.864%
2025-10-20	21.9600	22.4400	21.9500	22.4400	+8.932%	13	32,432	+46.925%
2025-10-17	20.0400	20.6000	19.5500	20.6000	-0.483%	28	32,435	+60.049%
2025-10-16	22.0100	22.5000	19.8500	20.7000	-3.044%	35	32,456	+59.275%
2025-10-15	21.9500	22.9700	20.3900	21.3500	+5.955%	101	32,436	+54.426%
2025-10-14	18.9800	21.2900	18.2300	20.1500	-1.371%	118	32,418	+63.623%
2025-10-13	20.1000	20.7900	19.6900	20.4300	+12.253%	166	32,483	+61.380%
2025-10-10	24.2600	24.2600	18.2000	18.2000	-22.849%	654	32,402	+81.154%
2025-10-09	24.5100	24.5100	23.0000	23.5900	-3.201%	23	32,792	+39.763%
2025-10-08	23.4200	24.3700	23.4200	24.3700	+6.746%	522	32,785	+35.289%
2025-10-07	23.8700	23.8700	22.0000	22.8300	-3.140%	65	32,227	+44.415%
2025-10-06	22.9600	23.7900	22.5000	23.5700	+6.315%	86	32,227	+39.881%
2025-10-03	22.8100	23.6700	22.1700	22.1700	+0.590%	37	32,181	+48.714%
2025-10-02	22.2400	22.2400	21.2400	22.0400	+1.427%	652	32,170	+49.592%
2025-10-01	19.9200	21.7900	19.8500	21.7300	+4.672%	68	32,488	+51.726%
2025-09-30	19.5900	20.7600	19.1600	20.7600	+5.114%	133	32,462	+58.815%
2025-09-29	19.6200	20.2100	19.6200	19.7500	+3.675%	478	32,376	+66.937%
2025-09-26	19.1300	19.4400	18.5000	19.0500	+4.843%	9	31,929	+73.071%
2025-09-25	18.6600	18.7400	17.5000	18.1700	-7.907%	126	31,924	+81.453%
2025-09-24	20.7200	20.7600	19.5400	19.7300	-3.850%	50	31,860	+67.106%
2025-09-23	21.6900	21.7600	20.2700	20.5200	-5.044%	57	31,820	+60.673%
2025-09-22	19.5700	21.6100	19.5700	21.6100	+8.050%	272	31,827	+52.568%
2025-09-19	18.7200	20.0000	18.5300	20.0000	+8.342%	982	32,018	+64.850%
2025-09-18	18.0300	19.0900	17.8100	18.4600	+8.588%	733	32,422	+78.602%
2025-09-17	17.6300	17.6300	16.4600	17.0000	-4.762%	545	31,869	+93.941%
2025-09-16	17.8600	17.8600	17.6100	17.8500	+0.450%	73	32,398	+84.706%
2025-09-15	16.8700	17.7700	16.8700	17.7700	+6.216%	1,022	32,413	+85.537%
2025-09-12	16.4800	16.8300	16.3500	16.7300	+0.905%	173	32,578	+97.071%
2025-09-11	15.1600	16.5800	15.0100	16.5800	+13.020%	208	32,500	+98.854%
2025-09-10	14.8000	15.1400	14.3800	14.6700	+4.264%	468	32,701	+124.744%
2025-09-09	13.5600	14.0700	13.3500	14.0700	+6.996%	800	32,310	+134.328%
2025-09-08	13.3700	13.7000	13.1500	13.1500	+0.766%	600	32,602	+150.722%
2025-09-05	14.5000	14.5600	12.5500	13.0500	-7.512%	101	32,044	+152.644%
2025-09-04	12.6200	14.1300	12.5700	14.1100	+15.656%	32,607	32,006	+133.664%
2025-09-03	12.4100	12.4100	12.1700	12.2000	+3.830%	410	10,814	+170.246%
2025-09-02	11.6000	11.7500	10.8300	11.7500	-9.546%	24	10,784	+180.596%
2025-08-29	12.9400	13.0100	12.9400	12.9900	-8.970%	17	10,766	+153.811%
2025-08-28	13.7000	14.3600	13.3300	14.2700	+4.237%	753	10,766	+131.044%
2025-08-27	13.5800	13.7500	13.5700	13.6900	+4.027%	535	10,828	+140.833%
2025-08-26	12.5400	13.1600	12.5400	13.1600	+1.309%	4	11,009	+150.532%
2025-08-25	12.8600	13.1600	12.8600	12.9900	-3.132%	29	11,008	+153.811%
2025-08-22	12.9600	13.4100	12.9600	13.4100	+13.644%	518	11,006	+145.861%
2025-08-20	11.3400	11.8000	11.0500	11.8000	-2.881%	15	10,994	+179.407%
2025-08-19	12.6800	12.8100	12.1500	12.1500	-9.125%	30	10,994	+171.358%
2025-08-18	13.4100	13.4100	13.1500	13.3700	-3.046%	6	11,021	+146.597%
2025-08-15	13.8200	13.8800	13.5800	13.7900	-2.682%	78	11,025	+139.086%
2025-08-14	14.0000	14.3000	14.0000	14.1700	+2.089%	1,112	11,044	+132.675%
2025-08-13	14.0500	14.3500	13.7700	13.8800	+3.582%	600	11,344	+137.536%
2025-08-12	12.4900	13.4000	12.4900	13.4000	+12.985%	594	11,639	+146.045%
2025-08-11	11.9800	12.3000	11.7500	11.8600	-1.821%	6	11,667	+177.993%
2025-08-08	11.3000	12.0800	11.3000	12.0800	+14.502%	14	11,667	+172.930%
2025-08-07	11.7800	11.7800	10.5300	10.5500	-4.091%	8	11,666	+212.512%
2025-08-06	11.0000	11.0000	11.0000	11.0000	+6.900%	3	11,660	+199.727%
2025-08-05	10.0900	10.2900	10.0900	10.2900	-0.580%	3	11,659	+220.408%
2025-08-04	10.2400	10.3500	10.2400	10.3500	+13.736%	52	11,662	+218.551%
2025-08-01	9.8000	9.8000	8.9300	9.1000	-22.289%	17	11,662	+262.308%
2025-07-31	13.3700	13.3700	11.6900	11.7100	-7.650%	53	11,656	+181.554%
2025-07-30	12.7000	12.7500	11.7100	12.6800	+2.672%	19	11,653	+160.016%
2025-07-29	12.5900	12.5900	12.2900	12.3500	-2.679%	7	11,645	+166.964%
2025-07-28	13.2500	13.2500	12.6900	12.6900	-4.009%	3	11,645	+159.811%
2025-07-25	12.8800	13.2200	12.8800	13.2200	+3.931%	11	11,644	+149.395%
2025-07-24	12.8000	12.8000	12.7200	12.7200	+1.841%	69	11,635	+159.198%
2025-07-23	11.7000	12.4900	11.7000	12.4900	+13.237%	177	11,702	+163.971%
2025-07-22	11.2000	11.2500	11.0300	11.0300	-4.170%	106	11,682	+198.912%
2025-07-21	11.5000	11.7300	11.5000	11.5100	+1.054%	7	11,582	+186.447%
2025-07-18	11.3900	11.3900	11.3900	11.3900	+1.696%	3	11,580	+189.464%
2025-07-17	10.9000	11.2000	10.9000	11.2000	+7.796%	2	11,577	+194.375%
2025-07-16	10.6300	10.6300	9.7500	10.3900	-0.764%	4	11,577	+217.324%
2025-07-15	11.1200	11.2500	10.4700	10.4700	-1.598%	16	11,580	+214.900%
2025-07-11	10.5500	10.6400	10.5500	10.6400	-4.659%	4	11,580	+209.868%
2025-07-10	11.1000	11.4200	11.1000	11.1600	+7.411%	16	11,580	+195.430%
2025-07-09	10.3900	10.4900	10.3600	10.3900	+2.973%	10	11,591	+217.324%
2025-07-08	10.2500	10.2500	10.0800	10.0900	-2.134%	19	11,588	+226.759%
2025-07-07	10.9400	10.9400	9.9100	10.3100	-9.561%	67	11,584	+219.787%
2025-07-03	10.5000	11.4200	10.5000	11.4000	+17.043%	122	11,542	+189.211%
2025-07-02	9.3500	9.7700	9.3500	9.7400	+2.743%	24	11,542	+238.501%
2025-07-01	9.4400	9.5000	9.4400	9.4800	+3.156%	13	11,542	+247.785%
2025-06-30	9.1400	9.1900	8.9400	9.1900	+2.225%	14	11,552	+258.760%
2025-06-27	8.4000	9.0300	8.4000	8.9900	+14.377%	77	11,551	+266.741%
2025-06-26	7.3400	8.0000	7.3400	7.8600	+13.584%	11	11,503	+319.466%
2025-06-25	7.1900	7.2500	6.9000	6.9200	-0.575%	902	11,504	+376.445%
2025-06-24	6.7800	6.9800	6.7800	6.9600	+14.098%	9	11,523	+373.707%
2025-06-23	5.8700	6.1000	5.3000	6.1000	+8.929%	9	11,524	+440.492%
2025-06-20	6.1000	6.1000	5.4800	5.6000	-3.945%	16	11,524	+488.750%
2025-06-18	6.3100	6.3100	5.8300	5.8300	-2.995%	13	11,522	+465.523%
2025-06-17	6.3100	6.4100	6.0100	6.0100	-10.432%	28	11,522	+448.586%
2025-06-16	6.6500	6.8400	6.6100	6.7100	+6.508%	31	11,506	+391.356%
2025-06-13	6.1500	6.6200	6.1500	6.3000	-8.828%	22	11,508	+423.333%
2025-06-12	6.6200	7.1600	6.6200	6.9100	+2.370%	38	11,508	+377.135%
2025-06-11	7.1600	7.4000	6.7400	6.7500	-5.063%	11	11,487	+388.444%
2025-06-10	6.8300	7.1500	6.8300	7.1100	+5.022%	18	11,485	+363.713%
2025-06-09	6.6400	6.8800	6.6000	6.7700	+1.045%	113	11,495	+387.001%
2025-06-06	6.7500	6.8400	6.5700	6.7000	+14.530%	35,846	11,523	+392.090%
2025-06-05	6.3300	6.7300	5.8500	5.8500	-10.823%	5	20,614	+463.590%
2025-06-04	6.6900	6.6900	6.5600	6.5600	-0.606%	7	20,615	+402.591%
2025-06-03	5.9800	6.6000	5.9800	6.6000	+10.000%	44	20,622	+399.545%
2025-06-02	5.2700	6.0000	5.2500	6.0000	+5.263%	230	20,652	+449.500%
2025-05-30	5.5000	5.7500	4.9400	5.7000	0.000%	22	20,869	+478.421%
2025-05-29	5.7300	6.0000	5.7000	5.7000	-2.730%	291	20,870	+478.421%
2025-05-28	5.9000	5.9900	5.8600	5.8600	-2.333%	8	20,661	+462.628%
2025-05-27	5.3000	6.0100	5.3000	6.0000	+24.224%	40	20,658	+449.500%
2025-05-23	4.9000	5.0200	4.7000	4.8300	-13.750%	518	20,910	+582.609%
2025-05-22	5.4800	5.7000	5.1800	5.6000	+1.818%	118	20,910	+488.750%
2025-05-21	6.2800	6.2800	5.2900	5.5000	-14.729%	52	20,820	+499.455%
2025-05-20	7.0000	7.0000	6.4000	6.4500	-13.770%	20	20,785	+411.163%
2025-05-19	7.0300	7.4800	7.0300	7.4800	+7.626%	9	20,775	+340.775%
2025-05-16	6.4100	6.9500	6.4100	6.9500	+16.415%	8	20,768	+374.388%
2025-05-15	5.9000	5.9700	5.9000	5.9700	-1.809%	4	20,768	+452.261%
2025-05-14	6.0000	6.1600	5.9000	6.0800	-1.459%	22	20,770	+442.270%
2025-05-13	5.4200	6.1700	5.3100	6.1700	+11.978%	196	20,776	+434.360%
2025-05-12	5.5500	5.6100	5.0500	5.5100	+26.959%	66	20,683	+498.367%
2025-05-09	4.5000	4.5000	4.1900	4.3400	-2.472%	16	20,710	+659.677%
2025-05-08	4.4500	4.9100	4.2600	4.4500	+7.229%	72	20,710	+640.899%
2025-05-07	4.0300	4.2500	3.7700	4.1500	+3.750%	99	20,742	+694.458%
2025-05-06	3.9700	4.1800	3.8500	4.0000	-6.542%	22	20,738	+724.250%
2025-05-05	4.1500	4.4900	4.1500	4.2800	-7.759%	122	20,743	+670.327%
2025-05-02	4.1800	4.8200	4.1000	4.6400	+27.123%	744	20,756	+610.560%
2025-05-01	3.7700	4.2600	3.4000	3.6500	+2.817%	203	20,836	+803.288%
2025-04-30	3.0700	3.6000	2.7200	3.5500	+2.899%	264	20,958	+828.732%
2025-04-29	3.2000	3.5300	3.1000	3.4500	+9.177%	10,444	20,936	+855.652%
2025-04-28	3.1500	3.1600	2.9900	3.1600	-0.629%	7,586	10,637	+943.354%
2025-04-25	3.2200	3.2200	3.1800	3.1800	-3.636%	4	3,946	+936.792%
2025-04-24	3.2900	3.3000	3.2700	3.3000	+6.796%	5	3,944	+899.091%
2025-04-23	3.2300	3.5000	3.0900	3.0900	+36.123%	11	3,941	+966.990%
2025-04-22	2.2700	2.2700	2.2700	2.2700	+10.732%	1	3,937	+1,352.423%
2025-04-21	2.4000	2.4000	1.9100	2.0500	-8.482%	31	3,938	+1,508.293%
2025-04-16	2.6500	2.6500	2.2400	2.2400	-24.068%	25	3,942	+1,371.875%
2025-04-15	2.9800	2.9900	2.8400	2.9500	-1.667%	16	3,956	+1,017.627%
2025-04-14	3.0300	3.2200	3.0000	3.0000	-3.226%	49	3,945	+999.000%
2025-04-11	2.8000	3.2000	2.8000	3.1000	+12.727%	56	3,938	+963.548%
2025-04-10	2.3300	3.0500	2.3300	2.7500	-5.498%	14	3,931	+1,098.909%
2025-04-09	1.5000	3.0900	1.5000	2.9100	+74.251%	110	3,930	+1,032.990%
2025-04-08	1.7500	1.7500	1.6700	1.6700	+8.442%	65	3,918	+1,874.251%
2025-04-07	1.3600	2.0100	1.2500	1.5400	-4.938%	155	3,857	+2,040.909%
2025-04-04	2.0000	2.0000	1.5300	1.6200	-23.585%	210	3,811	+1,935.185%
2025-04-03	2.3000	2.3200	2.1200	2.1200	-35.758%	23	3,815	+1,455.189%
2025-04-02	3.3100	3.3100	3.3000	3.3000	+9.272%	6	3,804	+899.091%
2025-04-01	3.1600	3.1600	3.0200	3.0200	+20.800%	4	3,804	+991.722%
2025-03-31	2.4500	2.5000	2.4500	2.5000	-10.714%	2	3,806	+1,218.800%
2025-03-28	3.0000	3.0000	2.7500	2.8000	-22.222%	22	3,805	+1,077.500%
2025-03-27	3.6500	3.6500	3.6000	3.6000	-2.703%	28	3,807	+815.833%
2025-03-26	3.7000	3.7000	3.7000	3.7000	-11.905%	3	3,807	+791.081%
2025-03-25	4.2000	4.2000	4.2000	4.2000	-4.110%	2	3,808	+685.000%
2025-03-24	4.3800	4.3800	4.3800	4.3800	+31.138%	2	3,808	+652.740%
2025-03-21	3.3400	3.3400	3.3400	3.3400	-8.493%	20	3,808	+887.126%
2025-03-20	3.6500	3.6500	3.6500	3.6500	-10.319%	5	3,808	+803.288%
2025-03-19	4.0700	4.0700	4.0700	4.0700	+11.507%	27	3,809	+710.074%
2025-03-18	3.7400	3.7400	3.6500	3.6500	-15.509%	1,010	3,809	+803.288%

.dark-mode .xgpyHN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgpyHN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C750SPY Dec 18 2026 750.00 Call (SPY261218C00750000)option OPRA

SPY20261218C750
SPY Dec 18 2026 750.00 Call (SPY261218C00750000)
option OPRA